Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.27 | 37.56 | 37.06 | 37.09 | 249,907 | -0.26(-0.70%) |
Apr 29, 2021 | 37.21 | 37.51 | 37.14 | 37.35 | 139,187 | +0.46(+1.24%) |
Apr 28, 2021 | 37.16 | 37.17 | 36.54 | 36.89 | 293,832 | -0.28(-0.74%) |
Apr 27, 2021 | 37.16 | 37.21 | 36.90 | 37.17 | 114,919 | -0.02(-0.04%) |
Apr 26, 2021 | 37.61 | 37.82 | 37.14 | 37.18 | 142,343 | -0.23(-0.61%) |
Apr 23, 2021 | 36.46 | 37.43 | 36.43 | 37.41 | 341,139 | +0.89(+2.42%) |
Apr 22, 2021 | 36.97 | 36.99 | 36.53 | 36.53 | 161,910 | -0.54(-1.45%) |
Apr 21, 2021 | 36.73 | 37.34 | 36.57 | 37.06 | 382,041 | +0.33(+0.90%) |
Apr 20, 2021 | 36.92 | 37.00 | 36.64 | 36.73 | 195,981 | -0.17(-0.47%) |
Apr 19, 2021 | 37.13 | 37.18 | 36.87 | 36.91 | 187,832 | -0.05(-0.13%) |
Apr 16, 2021 | 37.03 | 37.14 | 36.74 | 36.95 | 149,944 | +0.23(+0.62%) |
Apr 15, 2021 | 36.95 | 36.95 | 36.58 | 36.72 | 151,708 | -0.09(-0.24%) |
Apr 14, 2021 | 36.42 | 37.09 | 36.42 | 36.81 | 203,490 | +0.30(+0.82%) |
Apr 13, 2021 | 36.75 | 36.80 | 36.24 | 36.51 | 212,374 | -0.23(-0.62%) |
Apr 12, 2021 | 36.38 | 36.80 | 36.20 | 36.74 | 275,075 | +0.32(+0.89%) |
Apr 09, 2021 | 36.36 | 36.47 | 35.88 | 36.42 | 198,280 | +0.22(+0.61%) |
Apr 08, 2021 | 36.27 | 36.54 | 35.91 | 36.20 | 299,056 | -0.33(-0.91%) |
Apr 07, 2021 | 36.49 | 36.56 | 36.16 | 36.53 | 181,966 | +0.02(+0.04%) |
Apr 06, 2021 | 36.48 | 36.93 | 36.27 | 36.51 | 635,711 | +0.02(+0.06%) |
Apr 05, 2021 | 36.58 | 36.80 | 36.25 | 36.49 | 438,351 | +0.28(+0.79%) |
Apr 01, 2021 | 35.28 | 36.22 | 35.10 | 36.20 | 286,729 | +0.93(+2.64%) |
Mar 31, 2021 | 36.23 | 36.25 | 35.24 | 35.27 | 511,220 | -1.04(-2.85%) |
Mar 30, 2021 | 36.22 | 36.52 | 36.00 | 36.31 | 297,427 | +0.32(+0.90%) |
Mar 29, 2021 | 35.75 | 36.12 | 35.71 | 35.98 | 235,107 | +0.01(+0.02%) |
Mar 26, 2021 | 35.99 | 36.22 | 35.66 | 35.97 | 207,011 | +0.23(+0.64%) |
Mar 25, 2021 | 34.97 | 35.78 | 34.58 | 35.74 | 233,560 | +0.70(+2.01%) |
Mar 24, 2021 | 35.48 | 35.84 | 34.99 | 35.04 | 377,069 | -0.27(-0.76%) |
Mar 23, 2021 | 35.28 | 35.61 | 34.93 | 35.31 | 346,643 | -0.21(-0.58%) |
Mar 22, 2021 | 36.05 | 36.12 | 35.37 | 35.52 | 297,179 | -0.81(-2.22%) |
Mar 19, 2021 | 36.96 | 36.96 | 36.29 | 36.32 | 418,452 | -0.74(-2.00%) |
Mar 18, 2021 | 37.00 | 37.69 | 36.76 | 37.06 | 429,829 | +0.40(+1.08%) |
Mar 17, 2021 | 36.15 | 36.77 | 36.05 | 36.67 | 240,584 | +0.44(+1.22%) |
Mar 16, 2021 | 36.34 | 36.36 | 35.79 | 36.23 | 167,567 | -0.34(-0.93%) |
Mar 15, 2021 | 36.50 | 36.65 | 36.04 | 36.57 | 166,753 | -0.01(-0.02%) |
Mar 12, 2021 | 36.47 | 36.92 | 36.28 | 36.57 | 208,909 | +0.44(+1.22%) |
Mar 11, 2021 | 36.12 | 36.33 | 35.73 | 36.13 | 250,584 | -0.18(-0.50%) |
Mar 10, 2021 | 35.74 | 36.48 | 35.68 | 36.31 | 252,336 | +0.68(+1.91%) |
Mar 09, 2021 | 35.83 | 36.27 | 35.26 | 35.63 | 340,076 | -0.38(-1.05%) |
Mar 08, 2021 | 35.33 | 36.31 | 35.05 | 36.01 | 249,932 | +0.94(+2.68%) |
Mar 05, 2021 | 34.75 | 35.26 | 34.46 | 35.07 | 222,575 | +0.85(+2.49%) |
Mar 04, 2021 | 34.49 | 34.60 | 33.66 | 34.22 | 249,835 | -0.28(-0.82%) |
Mar 03, 2021 | 34.10 | 35.07 | 33.96 | 34.50 | 210,390 | +0.45(+1.32%) |
Mar 02, 2021 | 34.03 | 34.31 | 33.85 | 34.05 | 265,309 | -0.06(-0.16%) |
Mar 01, 2021 | 34.18 | 34.62 | 33.99 | 34.11 | 467,996 | +0.49(+1.46%) |
Feb 26, 2021 | 34.01 | 34.35 | 33.52 | 33.62 | 427,436 | -0.54(-1.57%) |
Feb 25, 2021 | 35.54 | 35.54 | 34.14 | 34.16 | 363,423 | -1.10(-3.12%) |
Feb 24, 2021 | 35.02 | 35.35 | 34.83 | 35.26 | 736,310 | +0.32(+0.93%) |
Feb 23, 2021 | 34.84 | 35.14 | 34.57 | 34.93 | 392,745 | +0.02(+0.07%) |
Feb 22, 2021 | 34.32 | 34.94 | 34.16 | 34.91 | 459,328 | +0.40(+1.14%) |
Feb 19, 2021 | 34.47 | 34.84 | 34.01 | 34.51 | 512,215 | +0.68(+2.01%) |
Feb 18, 2021 | 34.22 | 34.44 | 33.83 | 33.83 | 349,662 | -0.55(-1.61%) |
Feb 17, 2021 | 33.77 | 34.44 | 33.76 | 34.39 | 360,279 | +0.66(+1.96%) |
Feb 16, 2021 | 33.62 | 34.09 | 33.58 | 33.72 | 281,720 | +0.45(+1.34%) |
Feb 12, 2021 | 33.76 | 33.95 | 32.95 | 33.28 | 201,956 | -0.46(-1.37%) |
Feb 11, 2021 | 32.76 | 33.75 | 32.76 | 33.74 | 428,645 | +0.98(+2.98%) |
Feb 10, 2021 | 33.27 | 33.32 | 32.65 | 32.76 | 230,574 | -0.45(-1.34%) |
Feb 09, 2021 | 32.92 | 33.25 | 32.28 | 33.21 | 312,165 | +0.34(+1.03%) |
Feb 08, 2021 | 32.95 | 33.11 | 31.61 | 32.87 | 621,843 | +1.49(+4.74%) |
Feb 05, 2021 | 31.18 | 31.61 | 31.18 | 31.38 | 178,059 | +0.21(+0.67%) |
Feb 04, 2021 | 30.52 | 31.51 | 30.47 | 31.18 | 232,167 | +0.83(+2.74%) |
Feb 03, 2021 | 30.21 | 30.44 | 29.98 | 30.34 | 237,600 | -0.01(-0.03%) |
Feb 02, 2021 | 30.23 | 30.53 | 29.77 | 30.35 | 149,511 | +0.42(+1.42%) |
Feb 01, 2021 | 29.82 | 29.97 | 29.49 | 29.93 | 320,544 | +0.35(+1.17%) |
Jan 29, 2021 | 30.10 | 30.10 | 29.50 | 29.58 | 203,514 | -0.71(-2.34%) |
Jan 28, 2021 | 30.03 | 30.61 | 29.83 | 30.29 | 240,234 | +0.69(+2.31%) |
Jan 27, 2021 | 29.91 | 30.07 | 29.41 | 29.61 | 541,428 | -0.57(-1.89%) |
Jan 26, 2021 | 30.87 | 30.93 | 30.12 | 30.18 | 230,937 | -0.58(-1.88%) |
Jan 25, 2021 | 30.58 | 30.78 | 30.26 | 30.75 | 146,329 | -0.02(-0.08%) |
Jan 22, 2021 | 30.96 | 31.11 | 30.64 | 30.78 | 185,332 | -0.41(-1.31%) |
Jan 21, 2021 | 31.88 | 31.98 | 31.18 | 31.18 | 180,585 | -0.60(-1.89%) |
Jan 20, 2021 | 31.54 | 31.83 | 31.44 | 31.78 | 195,604 | +0.29(+0.93%) |
Jan 19, 2021 | 31.15 | 31.65 | 30.95 | 31.49 | 214,760 | +0.40(+1.29%) |
Jan 15, 2021 | 30.41 | 31.28 | 30.41 | 31.09 | 363,780 | +0.19(+0.62%) |
Jan 14, 2021 | 30.85 | 30.93 | 30.25 | 30.90 | 157,244 | +0.25(+0.83%) |
Jan 13, 2021 | 30.84 | 30.91 | 30.37 | 30.64 | 157,718 | -0.04(-0.13%) |
Jan 12, 2021 | 30.54 | 30.80 | 30.32 | 30.68 | 134,495 | +0.33(+1.09%) |
Jan 11, 2021 | 30.38 | 30.53 | 30.20 | 30.35 | 137,145 | -0.23(-0.76%) |
Jan 08, 2021 | 30.99 | 30.99 | 30.07 | 30.58 | 389,626 | -0.42(-1.37%) |
Jan 07, 2021 | 30.38 | 31.02 | 30.29 | 31.01 | 355,371 | -0.07(-0.22%) |
Jan 06, 2021 | 30.03 | 31.15 | 30.03 | 31.08 | 228,745 | +1.62(+5.52%) |
Jan 05, 2021 | 29.30 | 29.67 | 28.93 | 29.45 | 374,181 | +0.18(+0.60%) |
Jan 04, 2021 | 30.03 | 30.06 | 29.10 | 29.27 | 251,028 | -0.72(-2.41%) |
Dec 31, 2020 | 30.00 | 30.00 | 30.00 | 106,077 | +0.40(+1.35%) | |
Dec 30, 2020 | 29.47 | 29.97 | 29.42 | 29.60 | 106,077 | +0.16(+0.55%) |
Dec 29, 2020 | 29.77 | 30.01 | 29.33 | 29.44 | 164,215 | -0.27(-0.91%) |
Dec 28, 2020 | 29.87 | 30.12 | 29.53 | 29.71 | 213,719 | -0.05(-0.16%) |
Dec 24, 2020 | 29.72 | 29.78 | 29.24 | 29.75 | 89,743 | +0.12(+0.42%) |
Dec 23, 2020 | 29.42 | 30.11 | 29.42 | 29.63 | 742,207 | +0.41(+1.40%) |
Dec 22, 2020 | 29.60 | 29.75 | 29.18 | 29.22 | 321,974 | -0.38(-1.27%) |
Dec 21, 2020 | 29.62 | 29.62 | 28.87 | 29.60 | 390,791 | +0.00(+0.00%) |
Dec 18, 2020 | 29.46 | 29.84 | 29.31 | 29.60 | 1,491,359 | +0.05(+0.16%) |
Dec 17, 2020 | 29.84 | 29.84 | 29.32 | 29.55 | 494,401 | -0.28(-0.95%) |
Dec 16, 2020 | 29.73 | 29.94 | 29.47 | 29.84 | 319,376 | +0.29(+0.99%) |
Dec 15, 2020 | 28.94 | 29.62 | 28.83 | 29.54 | 233,454 | +0.75(+2.62%) |
Dec 14, 2020 | 29.24 | 29.24 | 28.73 | 28.79 | 300,822 | -0.15(-0.51%) |
Dec 11, 2020 | 28.32 | 29.00 | 28.32 | 28.94 | 367,547 | +0.29(+1.02%) |
Dec 10, 2020 | 28.27 | 28.71 | 28.11 | 28.64 | 368,399 | +0.28(+0.98%) |
Dec 09, 2020 | 28.00 | 28.44 | 27.77 | 28.37 | 370,437 | +0.53(+1.91%) |
Dec 08, 2020 | 27.50 | 27.89 | 27.50 | 27.83 | 152,529 | +0.05(+0.19%) |
Dec 07, 2020 | 27.95 | 28.18 | 27.69 | 27.78 | 368,405 | -0.32(-1.12%) |
Dec 04, 2020 | 28.08 | 28.21 | 27.92 | 28.10 | 414,951 | +0.22(+0.77%) |
Dec 03, 2020 | 27.49 | 28.02 | 27.27 | 27.88 | 368,518 | +0.44(+1.60%) |
Dec 02, 2020 | 27.11 | 27.53 | 27.11 | 27.44 | 263,114 | +0.24(+0.88%) |
Dec 01, 2020 | 27.05 | 27.28 | 26.83 | 27.20 | 259,352 | +0.63(+2.38%) |
Nov 30, 2020 | 26.95 | 27.00 | 26.39 | 26.57 | 670,333 | -0.45(-1.68%) |
Nov 27, 2020 | 27.35 | 27.53 | 26.93 | 27.03 | 178,708 | -0.35(-1.29%) |
Nov 25, 2020 | 27.53 | 27.53 | 26.92 | 27.38 | 641,974 | -0.32(-1.14%) |
Nov 24, 2020 | 27.20 | 27.71 | 26.90 | 27.70 | 278,076 | +0.72(+2.65%) |
Nov 23, 2020 | 27.30 | 27.45 | 26.80 | 26.98 | 228,350 | -0.03(-0.11%) |
Nov 20, 2020 | 26.85 | 27.26 | 26.61 | 27.01 | 242,087 | -0.02(-0.06%) |
Nov 19, 2020 | 27.12 | 27.17 | 26.60 | 27.03 | 281,191 | -0.35(-1.27%) |
Nov 18, 2020 | 27.70 | 27.71 | 27.29 | 27.37 | 297,451 | -0.02(-0.08%) |
Nov 17, 2020 | 27.12 | 27.63 | 26.86 | 27.40 | 215,558 | -0.14(-0.50%) |
Nov 16, 2020 | 27.50 | 27.66 | 27.21 | 27.53 | 214,251 | +0.70(+2.61%) |
Nov 13, 2020 | 26.41 | 26.89 | 26.26 | 26.83 | 126,888 | +0.73(+2.80%) |
Nov 12, 2020 | 26.24 | 26.38 | 25.86 | 26.10 | 144,532 | -0.34(-1.27%) |
Nov 11, 2020 | 26.85 | 26.96 | 26.23 | 26.44 | 166,081 | -0.37(-1.36%) |
Nov 10, 2020 | 26.70 | 26.89 | 26.44 | 26.80 | 232,763 | +0.28(+1.06%) |
Nov 09, 2020 | 26.22 | 26.99 | 26.09 | 26.52 | 429,925 | +1.71(+6.91%) |
Nov 06, 2020 | 24.72 | 24.95 | 24.58 | 24.81 | 242,891 | +0.07(+0.28%) |
Nov 05, 2020 | 24.48 | 24.94 | 24.21 | 24.74 | 305,177 | +0.28(+1.15%) |
Nov 04, 2020 | 24.32 | 24.92 | 23.85 | 24.46 | 326,684 | -0.24(-0.99%) |
Nov 03, 2020 | 24.37 | 25.30 | 24.36 | 24.70 | 491,367 | +0.59(+2.43%) |
Nov 02, 2020 | 23.44 | 24.33 | 23.27 | 24.11 | 506,342 | +1.42(+6.28%) |
Oct 30, 2020 | 22.20 | 22.75 | 22.20 | 22.69 | 450,072 | +0.41(+1.85%) |
Oct 29, 2020 | 21.95 | 22.39 | 21.61 | 22.28 | 289,596 | +0.34(+1.56%) |
Oct 28, 2020 | 21.68 | 22.10 | 21.65 | 21.94 | 433,581 | -0.15(-0.69%) |
Oct 27, 2020 | 22.61 | 22.61 | 22.09 | 22.09 | 308,430 | -0.59(-2.62%) |
Oct 26, 2020 | 23.18 | 23.18 | 22.54 | 22.68 | 282,084 | -0.72(-3.09%) |
Oct 23, 2020 | 23.29 | 23.49 | 23.12 | 23.41 | 162,015 | +0.23(+0.99%) |
Oct 22, 2020 | 23.26 | 23.48 | 23.10 | 23.18 | 244,011 | -0.10(-0.43%) |
Oct 21, 2020 | 22.74 | 23.35 | 22.64 | 23.28 | 250,573 | +0.66(+2.93%) |
Oct 20, 2020 | 22.56 | 22.75 | 22.42 | 22.61 | 198,090 | +0.30(+1.37%) |
Oct 19, 2020 | 22.89 | 22.96 | 22.30 | 22.31 | 210,815 | -0.55(-2.40%) |
Oct 16, 2020 | 22.70 | 23.00 | 22.66 | 22.86 | 266,524 | +0.14(+0.60%) |
Oct 15, 2020 | 22.58 | 22.93 | 22.50 | 22.72 | 186,107 | -0.13(-0.57%) |
Oct 14, 2020 | 23.08 | 23.31 | 22.85 | 22.85 | 195,807 | -0.21(-0.92%) |
Oct 13, 2020 | 23.65 | 23.85 | 23.02 | 23.06 | 278,704 | -0.75(-3.17%) |
Oct 12, 2020 | 23.48 | 24.05 | 23.29 | 23.82 | 380,518 | +0.22(+0.94%) |
Oct 09, 2020 | 23.92 | 24.11 | 23.57 | 23.60 | 273,220 | -0.21(-0.90%) |
Oct 08, 2020 | 23.65 | 23.95 | 23.51 | 23.81 | 225,630 | +0.41(+1.76%) |
Oct 07, 2020 | 23.34 | 23.54 | 23.15 | 23.40 | 269,781 | +0.18(+0.79%) |
Oct 06, 2020 | 23.76 | 23.82 | 23.14 | 23.22 | 284,211 | -0.27(-1.17%) |
Oct 05, 2020 | 23.42 | 23.66 | 23.28 | 23.49 | 319,752 | +0.35(+1.51%) |
Oct 02, 2020 | 22.60 | 23.23 | 22.60 | 23.14 | 183,284 | +0.24(+1.06%) |
Oct 01, 2020 | 23.02 | 23.06 | 22.61 | 22.90 | 195,706 | +0.05(+0.23%) |
Sep 30, 2020 | 22.77 | 23.11 | 22.67 | 22.84 | 296,353 | +0.12(+0.54%) |
Sep 29, 2020 | 23.07 | 23.08 | 22.39 | 22.72 | 306,085 | -0.49(-2.10%) |
Sep 28, 2020 | 22.83 | 23.54 | 22.83 | 23.21 | 377,629 | +0.58(+2.56%) |
Sep 25, 2020 | 22.58 | 22.90 | 22.49 | 22.63 | 417,773 | -0.19(-0.83%) |
Sep 24, 2020 | 22.67 | 23.19 | 22.40 | 22.82 | 838,324 | +0.21(+0.94%) |
Sep 23, 2020 | 23.11 | 23.40 | 22.60 | 22.61 | 688,430 | -0.47(-2.05%) |
Sep 22, 2020 | 23.23 | 23.71 | 22.96 | 23.08 | 344,448 | -0.14(-0.62%) |
Sep 21, 2020 | 23.53 | 23.70 | 22.82 | 23.22 | 313,032 | -0.80(-3.33%) |
Sep 18, 2020 | 24.59 | 24.76 | 24.02 | 24.02 | 504,689 | -0.59(-2.41%) |
Sep 17, 2020 | 23.85 | 24.68 | 23.78 | 24.62 | 476,788 | +0.41(+1.70%) |
Sep 16, 2020 | 23.62 | 24.53 | 23.54 | 24.21 | 309,152 | +0.59(+2.52%) |
Sep 15, 2020 | 24.01 | 24.01 | 23.53 | 23.61 | 716,930 | -0.30(-1.24%) |
Sep 14, 2020 | 23.82 | 24.05 | 23.75 | 23.91 | 337,863 | +0.18(+0.77%) |
Sep 11, 2020 | 23.62 | 23.94 | 23.47 | 23.73 | 204,291 | +0.13(+0.55%) |
Sep 10, 2020 | 24.14 | 24.31 | 23.60 | 23.60 | 365,252 | -0.50(-2.09%) |
Sep 09, 2020 | 23.97 | 24.49 | 23.85 | 24.10 | 259,408 | +0.34(+1.44%) |
Sep 08, 2020 | 24.28 | 24.28 | 23.49 | 23.76 | 526,807 | -0.63(-2.59%) |
Sep 04, 2020 | 24.90 | 24.98 | 24.19 | 24.39 | 371,952 | -0.08(-0.34%) |
Sep 03, 2020 | 24.75 | 25.56 | 24.33 | 24.47 | 376,123 | -0.13(-0.53%) |
Sep 02, 2020 | 24.48 | 24.85 | 24.24 | 24.60 | 750,180 | +0.14(+0.56%) |
Sep 01, 2020 | 24.27 | 24.66 | 24.13 | 24.46 | 315,072 | -0.04(-0.16%) |
Aug 31, 2020 | 25.13 | 25.13 | 24.49 | 24.50 | 292,630 | -0.58(-2.31%) |
Aug 28, 2020 | 25.35 | 25.36 | 24.75 | 25.08 | 371,952 | -0.13(-0.51%) |
Aug 27, 2020 | 24.84 | 25.55 | 24.84 | 25.21 | 240,981 | +0.51(+2.07%) |
Aug 26, 2020 | 24.97 | 24.97 | 24.49 | 24.70 | 258,132 | -0.25(-1.01%) |
Aug 25, 2020 | 25.19 | 25.29 | 24.87 | 24.95 | 183,123 | +0.11(+0.46%) |
Aug 24, 2020 | 24.18 | 24.84 | 24.18 | 24.84 | 367,547 | +0.62(+2.55%) |
Aug 21, 2020 | 24.30 | 24.50 | 24.10 | 24.22 | 196,676 | -0.18(-0.72%) |
Aug 20, 2020 | 24.49 | 24.65 | 24.38 | 24.40 | 208,427 | -0.37(-1.48%) |
Aug 19, 2020 | 24.91 | 25.10 | 24.68 | 24.76 | 165,640 | -0.18(-0.73%) |
Aug 18, 2020 | 25.11 | 25.36 | 24.89 | 24.94 | 170,570 | -0.23(-0.91%) |
Aug 17, 2020 | 25.71 | 25.77 | 25.09 | 25.17 | 180,848 | -0.54(-2.10%) |
Aug 14, 2020 | 25.56 | 25.94 | 25.52 | 25.71 | 146,654 | -0.01(-0.03%) |
Aug 13, 2020 | 25.62 | 25.80 | 25.36 | 25.72 | 197,203 | -0.15(-0.58%) |
Aug 12, 2020 | 26.59 | 26.59 | 25.70 | 25.87 | 253,605 | -0.23(-0.89%) |
Aug 11, 2020 | 26.49 | 27.16 | 25.91 | 26.11 | 294,893 | +0.06(+0.23%) |
Aug 10, 2020 | 25.99 | 26.38 | 25.88 | 26.05 | 247,145 | +0.31(+1.20%) |
Aug 07, 2020 | 24.68 | 25.77 | 24.60 | 25.74 | 296,521 | +0.91(+3.67%) |
Aug 06, 2020 | 24.52 | 25.01 | 24.52 | 24.82 | 175,014 | +0.18(+0.73%) |
Aug 05, 2020 | 24.48 | 24.86 | 24.46 | 24.64 | 305,465 | +0.32(+1.30%) |
Aug 04, 2020 | 24.86 | 25.03 | 24.32 | 24.33 | 445,327 | -0.50(-2.03%) |
Aug 03, 2020 | 25.09 | 25.44 | 23.94 | 24.83 | 503,099 | -0.26(-1.02%) |
Jul 31, 2020 | 25.20 | 25.26 | 24.79 | 25.09 | 347,225 | -0.27(-1.07%) |
Jul 30, 2020 | 25.30 | 25.46 | 25.09 | 25.36 | 328,548 | -0.38(-1.49%) |
Jul 29, 2020 | 25.30 | 25.96 | 25.30 | 25.74 | 432,221 | +0.53(+2.12%) |
Jul 28, 2020 | 25.37 | 25.40 | 25.16 | 25.21 | 279,996 | -0.15(-0.59%) |
Jul 27, 2020 | 25.43 | 25.51 | 25.10 | 25.36 | 286,077 | -0.21(-0.82%) |
Jul 24, 2020 | 25.81 | 25.94 | 25.46 | 25.57 | 161,534 | -0.15(-0.59%) |
Jul 23, 2020 | 25.53 | 25.92 | 25.43 | 25.72 | 229,878 | +0.13(+0.50%) |
Jul 22, 2020 | 25.30 | 25.64 | 25.11 | 25.59 | 173,570 | +0.15(+0.59%) |
Jul 21, 2020 | 25.05 | 25.71 | 25.05 | 25.44 | 264,788 | +0.58(+2.33%) |
Jul 20, 2020 | 25.29 | 25.29 | 24.79 | 24.86 | 391,901 | -0.49(-1.93%) |
Jul 17, 2020 | 24.98 | 25.46 | 24.80 | 25.35 | 432,173 | +0.41(+1.66%) |
Jul 16, 2020 | 24.31 | 25.01 | 24.04 | 24.94 | 372,539 | +0.49(+2.00%) |
Jul 15, 2020 | 24.64 | 24.68 | 24.19 | 24.45 | 292,797 | +0.32(+1.31%) |
Jul 14, 2020 | 23.50 | 24.23 | 23.30 | 24.13 | 259,700 | +0.53(+2.27%) |
Jul 13, 2020 | 23.74 | 23.93 | 23.16 | 23.60 | 293,981 | +0.05(+0.19%) |
Jul 10, 2020 | 22.38 | 23.57 | 22.38 | 23.55 | 451,286 | +1.17(+5.22%) |
Jul 09, 2020 | 22.99 | 22.99 | 22.20 | 22.38 | 248,384 | -0.71(-3.07%) |
Jul 08, 2020 | 22.97 | 23.36 | 22.77 | 23.09 | 279,950 | +0.09(+0.39%) |
Jul 07, 2020 | 23.54 | 23.61 | 22.95 | 23.00 | 283,409 | -0.75(-3.17%) |
Jul 06, 2020 | 24.07 | 24.11 | 23.48 | 23.75 | 286,470 | +0.20(+0.83%) |
Jul 02, 2020 | 24.38 | 24.46 | 23.53 | 23.56 | 295,061 | -0.25(-1.04%) |
Jul 01, 2020 | 24.18 | 24.30 | 23.66 | 23.81 | 482,961 | -0.41(-1.71%) |
Jun 30, 2020 | 23.98 | 24.34 | 23.76 | 24.22 | 417,713 | +0.20(+0.85%) |
Jun 29, 2020 | 23.86 | 24.12 | 23.58 | 24.02 | 329,238 | +0.33(+1.40%) |
Jun 26, 2020 | 24.03 | 24.14 | 23.45 | 23.69 | 611,759 | -0.66(-2.72%) |
Jun 25, 2020 | 23.76 | 24.40 | 23.54 | 24.35 | 388,345 | +0.44(+1.86%) |
Jun 24, 2020 | 24.29 | 24.29 | 23.50 | 23.91 | 786,446 | -0.71(-2.88%) |
Jun 23, 2020 | 24.87 | 25.10 | 24.46 | 24.61 | 308,281 | +0.08(+0.31%) |
Jun 22, 2020 | 24.53 | 24.62 | 24.06 | 24.54 | 459,810 | +0.02(+0.06%) |
Jun 19, 2020 | 25.23 | 25.30 | 24.26 | 24.52 | 376,293 | -0.22(-0.88%) |
Jun 18, 2020 | 24.30 | 25.01 | 24.12 | 24.74 | 431,483 | +0.38(+1.58%) |
Jun 17, 2020 | 24.39 | 24.98 | 24.12 | 24.36 | 421,954 | -0.05(-0.22%) |
Jun 16, 2020 | 25.24 | 25.33 | 24.23 | 24.41 | 400,471 | +0.02(+0.06%) |
Jun 15, 2020 | 23.23 | 24.48 | 23.21 | 24.40 | 378,960 | +0.26(+1.09%) |
Jun 12, 2020 | 24.49 | 25.27 | 23.73 | 24.13 | 470,931 | +0.70(+2.99%) |
Jun 11, 2020 | 24.11 | 24.66 | 23.40 | 23.43 | 738,557 | -1.78(-7.05%) |
Jun 10, 2020 | 25.34 | 25.77 | 24.57 | 25.21 | 744,754 | -0.33(-1.30%) |
Jun 09, 2020 | 26.05 | 26.27 | 25.40 | 25.54 | 618,260 | -1.05(-3.97%) |
Jun 08, 2020 | 26.41 | 26.60 | 25.96 | 26.60 | 320,509 | +0.87(+3.40%) |
Jun 05, 2020 | 25.34 | 26.12 | 25.08 | 25.72 | 407,618 | +1.44(+5.93%) |
Jun 04, 2020 | 23.66 | 24.30 | 23.36 | 24.28 | 506,373 | +0.45(+1.90%) |
Jun 03, 2020 | 23.57 | 24.52 | 23.47 | 23.83 | 714,164 | +0.81(+3.50%) |
Jun 02, 2020 | 22.51 | 23.33 | 22.45 | 23.02 | 597,880 | +0.60(+2.69%) |
Jun 01, 2020 | 22.83 | 22.83 | 22.28 | 22.42 | 347,999 | -0.35(-1.55%) |
May 29, 2020 | 23.15 | 23.35 | 22.65 | 22.78 | 416,909 | -0.69(-2.92%) |
May 28, 2020 | 23.85 | 24.00 | 23.43 | 23.46 | 801,296 | -0.24(-1.02%) |
May 27, 2020 | 24.28 | 24.43 | 23.43 | 23.70 | 457,777 | +0.31(+1.32%) |
May 26, 2020 | 23.14 | 23.58 | 23.05 | 23.39 | 687,538 | +1.05(+4.72%) |
May 22, 2020 | 22.21 | 22.43 | 21.95 | 22.34 | 666,709 | +0.29(+1.33%) |
May 21, 2020 | 21.15 | 22.20 | 21.04 | 22.04 | 569,754 | +0.87(+4.09%) |
May 20, 2020 | 20.83 | 21.31 | 20.72 | 21.18 | 866,138 | +0.65(+3.16%) |
May 19, 2020 | 20.84 | 20.93 | 20.39 | 20.53 | 290,477 | -0.32(-1.52%) |
May 18, 2020 | 20.43 | 20.98 | 20.18 | 20.85 | 953,006 | +1.26(+6.42%) |
May 15, 2020 | 19.26 | 19.66 | 18.97 | 19.59 | 434,695 | +0.14(+0.70%) |
May 14, 2020 | 19.50 | 19.82 | 18.78 | 19.45 | 880,046 | -0.43(-2.17%) |
May 13, 2020 | 20.43 | 20.60 | 19.83 | 19.88 | 527,706 | -0.81(-3.91%) |
May 12, 2020 | 21.53 | 21.58 | 20.69 | 20.69 | 258,625 | -0.84(-3.90%) |
May 11, 2020 | 21.64 | 21.84 | 20.93 | 21.53 | 252,964 | -0.35(-1.60%) |
May 08, 2020 | 21.61 | 21.99 | 21.33 | 21.88 | 313,157 | +0.68(+3.19%) |
May 07, 2020 | 20.19 | 21.71 | 20.19 | 21.21 | 458,243 | +0.45(+2.18%) |
May 06, 2020 | 21.73 | 21.73 | 20.67 | 20.75 | 369,988 | -0.83(-3.85%) |
May 05, 2020 | 22.82 | 23.08 | 21.50 | 21.58 | 407,908 | -1.13(-4.97%) |
May 04, 2020 | 21.49 | 22.95 | 20.19 | 22.71 | 637,900 | +1.11(+5.16%) |