Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.94 | 40.87 | 39.82 | 40.45 | 771,831 | +0.60(+1.52%) |
Mar 30, 2021 | 39.35 | 39.97 | 39.17 | 39.85 | 556,247 | +0.43(+1.10%) |
Mar 29, 2021 | 40.57 | 40.94 | 39.14 | 39.42 | 670,789 | -1.56(-3.80%) |
Mar 26, 2021 | 39.92 | 41.04 | 39.55 | 40.97 | 771,559 | +1.47(+3.71%) |
Mar 25, 2021 | 39.31 | 39.66 | 37.45 | 39.51 | 966,646 | -0.12(-0.29%) |
Mar 24, 2021 | 40.00 | 40.59 | 39.57 | 39.63 | 963,264 | +0.01(+0.02%) |
Mar 23, 2021 | 40.87 | 41.14 | 39.52 | 39.62 | 1,007,313 | -1.57(-3.82%) |
Mar 22, 2021 | 41.21 | 41.59 | 40.39 | 41.19 | 633,965 | +0.08(+0.19%) |
Mar 19, 2021 | 40.07 | 41.39 | 39.56 | 41.11 | 1,371,087 | +1.05(+2.61%) |
Mar 18, 2021 | 41.50 | 41.56 | 39.82 | 40.07 | 856,993 | -1.36(-3.29%) |
Mar 17, 2021 | 39.82 | 41.54 | 39.74 | 41.43 | 843,203 | +1.44(+3.61%) |
Mar 16, 2021 | 39.66 | 40.24 | 39.18 | 39.99 | 908,015 | +0.52(+1.32%) |
Mar 15, 2021 | 38.93 | 39.48 | 38.32 | 39.47 | 568,038 | +0.71(+1.84%) |
Mar 12, 2021 | 39.25 | 39.52 | 38.59 | 38.76 | 522,282 | -0.50(-1.26%) |
Mar 11, 2021 | 39.52 | 40.10 | 39.05 | 39.25 | 748,678 | -0.05(-0.14%) |
Mar 10, 2021 | 38.50 | 39.57 | 38.38 | 39.31 | 960,130 | +1.35(+3.55%) |
Mar 09, 2021 | 37.14 | 38.38 | 36.83 | 37.96 | 1,051,007 | +1.26(+3.44%) |
Mar 08, 2021 | 37.39 | 37.69 | 36.64 | 36.69 | 738,344 | -0.46(-1.23%) |
Mar 05, 2021 | 36.27 | 37.25 | 34.58 | 37.15 | 872,147 | +1.43(+4.02%) |
Mar 04, 2021 | 36.45 | 36.86 | 34.77 | 35.72 | 1,267,296 | -1.40(-3.76%) |
Mar 03, 2021 | 37.63 | 38.13 | 37.10 | 37.11 | 808,190 | -0.45(-1.20%) |
Mar 02, 2021 | 38.24 | 38.25 | 37.44 | 37.56 | 795,054 | -0.70(-1.82%) |
Mar 01, 2021 | 37.91 | 38.51 | 37.62 | 38.26 | 1,796,976 | +1.43(+3.87%) |
Feb 26, 2021 | 37.41 | 37.43 | 36.40 | 36.83 | 942,687 | +0.02(+0.04%) |
Feb 25, 2021 | 37.73 | 38.22 | 36.75 | 36.82 | 1,256,621 | -1.47(-3.85%) |
Feb 24, 2021 | 36.84 | 38.31 | 36.83 | 38.29 | 1,050,362 | +1.57(+4.27%) |
Feb 23, 2021 | 36.66 | 37.14 | 35.68 | 36.73 | 1,486,611 | -0.49(-1.31%) |
Feb 22, 2021 | 37.66 | 37.92 | 36.86 | 37.21 | 1,031,186 | -0.57(-1.52%) |
Feb 19, 2021 | 37.59 | 38.34 | 37.14 | 37.79 | 1,055,784 | +0.37(+0.99%) |
Feb 18, 2021 | 38.89 | 38.91 | 37.23 | 37.42 | 1,166,104 | -1.85(-4.72%) |
Feb 17, 2021 | 39.66 | 40.00 | 38.58 | 39.27 | 669,861 | -0.73(-1.82%) |
Feb 16, 2021 | 41.10 | 41.29 | 40.00 | 40.00 | 617,852 | -0.78(-1.92%) |
Feb 12, 2021 | 40.39 | 40.92 | 40.10 | 40.78 | 571,544 | +0.26(+0.65%) |
Feb 11, 2021 | 40.64 | 40.84 | 39.13 | 40.52 | 674,312 | +0.12(+0.29%) |
Feb 10, 2021 | 41.20 | 41.35 | 40.26 | 40.40 | 768,566 | -0.54(-1.33%) |
Feb 09, 2021 | 40.57 | 41.31 | 40.17 | 40.95 | 628,034 | +0.29(+0.71%) |
Feb 08, 2021 | 40.87 | 41.32 | 40.10 | 40.66 | 914,637 | +0.36(+0.88%) |
Feb 05, 2021 | 39.63 | 40.73 | 39.27 | 40.30 | 999,671 | +0.67(+1.70%) |
Feb 04, 2021 | 38.39 | 39.89 | 37.93 | 39.63 | 1,392,603 | +2.07(+5.52%) |
Feb 03, 2021 | 38.83 | 39.60 | 37.18 | 37.55 | 1,180,524 | -0.95(-2.48%) |
Feb 02, 2021 | 38.27 | 38.74 | 37.54 | 38.51 | 817,803 | +0.71(+1.88%) |
Feb 01, 2021 | 37.02 | 37.97 | 36.10 | 37.80 | 922,932 | +1.17(+3.18%) |
Jan 29, 2021 | 38.81 | 39.00 | 36.48 | 36.63 | 1,173,550 | -2.72(-6.90%) |
Jan 28, 2021 | 37.96 | 39.71 | 37.70 | 39.35 | 940,397 | +1.88(+5.03%) |
Jan 27, 2021 | 39.10 | 39.26 | 37.27 | 37.46 | 1,252,327 | -2.14(-5.41%) |
Jan 26, 2021 | 40.51 | 40.73 | 39.50 | 39.61 | 349,067 | -0.39(-0.97%) |
Jan 25, 2021 | 39.67 | 40.51 | 39.16 | 39.99 | 673,850 | +0.04(+0.09%) |
Jan 22, 2021 | 39.91 | 40.32 | 39.34 | 39.95 | 570,788 | -0.37(-0.92%) |
Jan 21, 2021 | 41.13 | 41.31 | 40.32 | 40.32 | 465,568 | -0.78(-1.90%) |
Jan 20, 2021 | 40.34 | 41.15 | 40.21 | 41.10 | 557,196 | +0.86(+2.14%) |
Jan 19, 2021 | 40.41 | 40.45 | 39.60 | 40.24 | 558,648 | +0.33(+0.82%) |
Jan 15, 2021 | 40.11 | 40.28 | 38.76 | 39.92 | 733,304 | -0.73(-1.81%) |
Jan 14, 2021 | 41.29 | 41.82 | 40.50 | 40.65 | 644,004 | -0.54(-1.30%) |
Jan 13, 2021 | 39.36 | 41.36 | 39.36 | 41.19 | 912,900 | +1.89(+4.82%) |
Jan 12, 2021 | 39.58 | 40.31 | 39.07 | 39.30 | 495,060 | -0.08(-0.19%) |
Jan 11, 2021 | 38.94 | 39.84 | 38.86 | 39.37 | 578,019 | +0.31(+0.79%) |
Jan 08, 2021 | 39.61 | 39.84 | 38.71 | 39.06 | 718,241 | -0.45(-1.13%) |
Jan 07, 2021 | 40.92 | 41.41 | 39.07 | 39.51 | 956,996 | -1.42(-3.46%) |
Jan 06, 2021 | 38.61 | 41.67 | 38.61 | 40.92 | 1,309,196 | +2.98(+7.86%) |
Jan 05, 2021 | 37.25 | 38.20 | 37.15 | 37.94 | 405,891 | +0.79(+2.12%) |
Jan 04, 2021 | 38.31 | 38.67 | 36.90 | 37.15 | 439,657 | -0.95(-2.48%) |
Dec 31, 2020 | 38.10 | 38.10 | 38.10 | 401,262 | +0.45(+1.21%) | |
Dec 30, 2020 | 37.58 | 37.80 | 37.35 | 37.65 | 401,262 | +0.27(+0.73%) |
Dec 29, 2020 | 37.55 | 37.79 | 36.77 | 37.37 | 434,723 | +0.08(+0.22%) |
Dec 28, 2020 | 38.08 | 38.28 | 37.17 | 37.29 | 498,646 | -0.47(-1.24%) |
Dec 24, 2020 | 37.79 | 38.05 | 37.45 | 37.76 | 136,883 | +0.16(+0.42%) |
Dec 23, 2020 | 37.68 | 37.82 | 37.20 | 37.60 | 355,940 | +0.05(+0.12%) |
Dec 22, 2020 | 37.75 | 38.01 | 37.43 | 37.55 | 329,756 | -0.22(-0.58%) |
Dec 21, 2020 | 37.40 | 37.83 | 36.90 | 37.77 | 535,457 | -0.12(-0.32%) |
Dec 18, 2020 | 37.74 | 38.11 | 37.21 | 37.90 | 1,767,989 | +0.21(+0.56%) |
Dec 17, 2020 | 38.27 | 38.36 | 37.09 | 37.68 | 618,550 | -0.67(-1.74%) |
Dec 16, 2020 | 37.02 | 38.50 | 36.90 | 38.35 | 641,383 | +1.64(+4.47%) |
Dec 15, 2020 | 36.53 | 36.92 | 35.82 | 36.71 | 526,377 | +0.41(+1.13%) |
Dec 14, 2020 | 37.23 | 37.37 | 36.26 | 36.30 | 391,838 | -0.26(-0.72%) |
Dec 11, 2020 | 35.86 | 36.69 | 35.75 | 36.56 | 551,233 | +0.42(+1.15%) |
Dec 10, 2020 | 36.63 | 36.77 | 36.02 | 36.15 | 417,937 | -0.77(-2.09%) |
Dec 09, 2020 | 37.66 | 37.83 | 36.75 | 36.92 | 503,164 | -0.58(-1.53%) |
Dec 08, 2020 | 36.71 | 37.55 | 36.62 | 37.49 | 373,531 | +0.58(+1.56%) |
Dec 07, 2020 | 36.68 | 37.00 | 36.21 | 36.92 | 382,268 | +0.20(+0.56%) |
Dec 04, 2020 | 36.44 | 37.15 | 36.02 | 36.71 | 439,453 | +0.39(+1.06%) |
Dec 03, 2020 | 35.57 | 36.56 | 35.44 | 36.33 | 633,804 | +1.20(+3.43%) |
Dec 02, 2020 | 34.79 | 35.49 | 34.46 | 35.13 | 340,447 | +0.32(+0.91%) |
Dec 01, 2020 | 34.64 | 35.13 | 34.22 | 34.81 | 491,910 | +0.75(+2.20%) |
Nov 30, 2020 | 34.82 | 34.94 | 33.94 | 34.06 | 460,999 | -0.74(-2.13%) |
Nov 27, 2020 | 34.49 | 34.94 | 33.84 | 34.80 | 264,517 | +0.23(+0.66%) |
Nov 25, 2020 | 35.48 | 35.49 | 34.45 | 34.57 | 762,107 | -1.09(-3.06%) |
Nov 24, 2020 | 34.81 | 35.79 | 34.36 | 35.66 | 520,561 | +1.33(+3.88%) |
Nov 23, 2020 | 34.47 | 34.72 | 34.07 | 34.33 | 452,069 | +0.42(+1.23%) |
Nov 20, 2020 | 34.16 | 34.38 | 33.59 | 33.91 | 392,416 | -0.45(-1.32%) |
Nov 19, 2020 | 34.07 | 34.51 | 33.77 | 34.37 | 405,074 | +0.21(+0.62%) |
Nov 18, 2020 | 34.60 | 35.18 | 34.15 | 34.16 | 608,584 | -0.42(-1.20%) |
Nov 17, 2020 | 34.31 | 34.78 | 34.06 | 34.57 | 461,549 | +0.05(+0.13%) |
Nov 16, 2020 | 34.06 | 34.80 | 33.88 | 34.53 | 544,727 | +1.19(+3.56%) |
Nov 13, 2020 | 33.08 | 33.51 | 32.77 | 33.34 | 551,497 | +0.53(+1.61%) |
Nov 12, 2020 | 33.45 | 33.95 | 32.26 | 32.81 | 764,305 | -0.93(-2.75%) |
Nov 11, 2020 | 35.36 | 35.41 | 33.46 | 33.74 | 899,398 | -1.00(-2.87%) |
Nov 10, 2020 | 33.61 | 35.40 | 33.56 | 34.73 | 940,623 | +1.31(+3.93%) |
Nov 09, 2020 | 33.83 | 34.08 | 32.81 | 33.42 | 768,756 | +1.81(+5.73%) |
Nov 06, 2020 | 32.79 | 32.79 | 31.52 | 31.61 | 612,957 | -1.03(-3.16%) |
Nov 05, 2020 | 32.08 | 32.80 | 32.03 | 32.64 | 501,163 | +0.73(+2.28%) |
Nov 04, 2020 | 31.44 | 32.35 | 30.99 | 31.91 | 733,575 | +0.07(+0.23%) |
Nov 03, 2020 | 31.41 | 31.99 | 31.23 | 31.84 | 542,502 | +0.89(+2.88%) |
Nov 02, 2020 | 30.40 | 31.15 | 30.14 | 30.95 | 863,115 | +1.20(+4.02%) |
Oct 30, 2020 | 29.56 | 29.99 | 29.39 | 29.75 | 743,170 | +0.04(+0.12%) |
Oct 29, 2020 | 29.56 | 30.20 | 29.45 | 29.71 | 705,552 | -0.01(-0.05%) |
Oct 28, 2020 | 30.99 | 31.16 | 29.68 | 29.73 | 1,023,286 | -1.22(-3.94%) |
Oct 27, 2020 | 31.73 | 31.90 | 30.92 | 30.95 | 768,410 | -0.74(-2.34%) |
Oct 26, 2020 | 31.67 | 31.94 | 30.78 | 31.69 | 728,038 | -0.43(-1.34%) |
Oct 23, 2020 | 32.39 | 32.45 | 31.81 | 32.12 | 544,416 | -0.11(-0.35%) |
Oct 22, 2020 | 32.45 | 33.02 | 31.95 | 32.23 | 625,884 | -0.03(-0.09%) |
Oct 21, 2020 | 34.10 | 34.26 | 32.11 | 32.26 | 934,736 | -1.54(-4.57%) |
Oct 20, 2020 | 33.98 | 34.40 | 33.80 | 33.80 | 575,864 | +0.05(+0.15%) |
Oct 19, 2020 | 33.64 | 34.32 | 33.10 | 33.75 | 556,293 | -0.41(-1.20%) |
Oct 16, 2020 | 33.95 | 34.27 | 33.83 | 34.16 | 546,571 | +0.14(+0.41%) |
Oct 15, 2020 | 33.73 | 34.15 | 33.20 | 34.02 | 739,402 | -0.04(-0.11%) |
Oct 14, 2020 | 33.98 | 34.64 | 33.94 | 34.06 | 557,483 | +0.19(+0.57%) |
Oct 13, 2020 | 33.66 | 33.99 | 33.45 | 33.86 | 598,373 | +0.31(+0.93%) |
Oct 12, 2020 | 32.75 | 33.68 | 31.95 | 33.55 | 608,113 | +0.76(+2.33%) |
Oct 09, 2020 | 31.98 | 32.82 | 31.76 | 32.79 | 802,553 | +1.11(+3.49%) |
Oct 08, 2020 | 30.43 | 31.87 | 30.08 | 31.68 | 1,051,702 | +2.01(+6.78%) |
Oct 07, 2020 | 29.56 | 30.30 | 29.36 | 29.67 | 721,622 | +0.59(+2.02%) |
Oct 06, 2020 | 29.55 | 29.94 | 29.04 | 29.08 | 421,515 | -0.04(-0.13%) |
Oct 05, 2020 | 28.96 | 29.31 | 28.88 | 29.12 | 372,678 | +0.42(+1.45%) |
Oct 02, 2020 | 27.97 | 29.07 | 27.85 | 28.70 | 563,807 | +0.26(+0.91%) |
Oct 01, 2020 | 29.14 | 29.22 | 28.18 | 28.44 | 588,182 | -0.51(-1.77%) |
Sep 30, 2020 | 28.90 | 29.48 | 28.75 | 28.96 | 534,211 | +0.22(+0.75%) |
Sep 29, 2020 | 28.67 | 28.96 | 28.50 | 28.74 | 433,712 | +0.07(+0.26%) |
Sep 28, 2020 | 28.12 | 28.73 | 28.09 | 28.67 | 480,516 | +1.06(+3.85%) |
Sep 25, 2020 | 26.99 | 27.79 | 26.85 | 27.60 | 873,248 | +0.38(+1.39%) |
Sep 24, 2020 | 27.71 | 27.90 | 27.05 | 27.22 | 527,132 | -0.46(-1.66%) |
Sep 23, 2020 | 28.65 | 28.86 | 27.66 | 27.69 | 612,681 | -1.01(-3.52%) |
Sep 22, 2020 | 28.20 | 28.81 | 28.04 | 28.70 | 552,014 | +0.64(+2.28%) |
Sep 21, 2020 | 28.55 | 28.79 | 27.64 | 28.06 | 784,610 | -1.10(-3.77%) |
Sep 18, 2020 | 29.11 | 29.33 | 28.53 | 29.16 | 1,123,036 | +0.07(+0.26%) |
Sep 17, 2020 | 28.56 | 29.19 | 28.36 | 29.08 | 909,054 | +0.04(+0.15%) |
Sep 16, 2020 | 28.47 | 29.30 | 28.26 | 29.04 | 705,137 | +0.70(+2.46%) |
Sep 15, 2020 | 27.98 | 28.52 | 27.61 | 28.34 | 441,943 | +0.61(+2.20%) |
Sep 14, 2020 | 27.54 | 27.86 | 27.24 | 27.73 | 508,094 | +0.36(+1.30%) |
Sep 11, 2020 | 26.88 | 27.74 | 26.79 | 27.37 | 632,347 | +0.79(+2.96%) |
Sep 10, 2020 | 27.07 | 27.17 | 26.54 | 26.59 | 461,585 | -0.48(-1.78%) |
Sep 09, 2020 | 26.68 | 27.26 | 26.61 | 27.07 | 552,997 | +0.62(+2.36%) |
Sep 08, 2020 | 27.40 | 27.40 | 26.37 | 26.45 | 911,660 | -1.08(-3.94%) |
Sep 04, 2020 | 28.84 | 28.89 | 25.78 | 27.53 | 1,499,132 | -0.85(-3.01%) |
Sep 03, 2020 | 29.62 | 29.75 | 28.21 | 28.38 | 524,817 | -1.27(-4.28%) |
Sep 02, 2020 | 29.39 | 29.76 | 29.07 | 29.65 | 516,801 | +0.27(+0.91%) |
Sep 01, 2020 | 28.64 | 29.41 | 28.46 | 29.39 | 456,020 | +0.64(+2.22%) |
Aug 31, 2020 | 28.95 | 29.01 | 28.64 | 28.75 | 533,439 | -0.20(-0.69%) |
Aug 28, 2020 | 28.82 | 29.11 | 28.51 | 28.95 | 475,472 | +0.36(+1.25%) |
Aug 27, 2020 | 28.40 | 28.83 | 28.35 | 28.59 | 390,803 | +0.30(+1.05%) |
Aug 26, 2020 | 28.63 | 28.75 | 28.11 | 28.29 | 331,181 | -0.33(-1.17%) |
Aug 25, 2020 | 28.53 | 28.81 | 28.52 | 28.63 | 607,911 | +0.23(+0.81%) |
Aug 24, 2020 | 28.15 | 28.40 | 27.91 | 28.40 | 510,430 | +0.47(+1.68%) |
Aug 21, 2020 | 27.80 | 28.11 | 27.68 | 27.93 | 303,246 | -0.07(-0.24%) |
Aug 20, 2020 | 28.44 | 28.75 | 27.93 | 28.00 | 532,906 | -0.72(-2.51%) |
Aug 19, 2020 | 28.75 | 29.37 | 28.64 | 28.72 | 654,707 | -0.03(-0.10%) |
Aug 18, 2020 | 28.72 | 29.06 | 28.45 | 28.75 | 672,593 | -0.10(-0.33%) |
Aug 17, 2020 | 28.07 | 29.20 | 27.99 | 28.84 | 906,717 | +0.74(+2.62%) |
Aug 14, 2020 | 28.04 | 28.41 | 27.88 | 28.11 | 469,278 | -0.07(-0.26%) |
Aug 13, 2020 | 28.28 | 28.56 | 27.97 | 28.18 | 496,163 | -0.26(-0.90%) |
Aug 12, 2020 | 28.69 | 28.87 | 28.20 | 28.44 | 484,179 | +0.12(+0.44%) |
Aug 11, 2020 | 28.69 | 29.09 | 28.18 | 28.31 | 685,389 | -0.04(-0.15%) |
Aug 10, 2020 | 28.82 | 28.90 | 28.24 | 28.36 | 903,327 | -0.45(-1.55%) |
Aug 07, 2020 | 28.10 | 28.81 | 27.95 | 28.80 | 556,494 | +0.58(+2.07%) |
Aug 06, 2020 | 28.35 | 28.44 | 27.97 | 28.22 | 527,524 | -0.18(-0.62%) |
Aug 05, 2020 | 27.73 | 28.41 | 27.55 | 28.39 | 878,195 | +0.96(+3.48%) |
Aug 04, 2020 | 27.53 | 27.69 | 27.12 | 27.44 | 808,144 | -0.09(-0.34%) |
Aug 03, 2020 | 26.61 | 27.55 | 26.57 | 27.53 | 1,520,361 | +1.09(+4.14%) |
Jul 31, 2020 | 26.37 | 26.64 | 26.09 | 26.44 | 696,132 | +0.34(+1.29%) |
Jul 30, 2020 | 25.56 | 26.23 | 25.42 | 26.10 | 1,086,654 | +0.21(+0.82%) |
Jul 29, 2020 | 25.18 | 26.87 | 24.86 | 25.89 | 1,858,149 | +1.20(+4.85%) |
Jul 28, 2020 | 24.82 | 24.88 | 24.37 | 24.69 | 619,104 | -0.39(-1.54%) |
Jul 27, 2020 | 24.48 | 25.15 | 24.35 | 25.08 | 612,413 | +0.61(+2.47%) |
Jul 24, 2020 | 25.07 | 25.24 | 24.45 | 24.48 | 422,749 | -0.67(-2.67%) |
Jul 23, 2020 | 25.29 | 25.50 | 25.02 | 25.15 | 568,717 | -0.14(-0.55%) |
Jul 22, 2020 | 25.15 | 25.52 | 25.15 | 25.29 | 696,424 | -0.07(-0.29%) |
Jul 21, 2020 | 25.15 | 25.58 | 24.94 | 25.36 | 578,251 | +0.42(+1.70%) |
Jul 20, 2020 | 24.86 | 25.12 | 24.66 | 24.94 | 476,531 | -0.08(-0.32%) |
Jul 17, 2020 | 25.06 | 25.26 | 24.72 | 25.02 | 458,104 | -0.02(-0.09%) |
Jul 16, 2020 | 25.07 | 25.37 | 24.95 | 25.04 | 679,894 | -0.23(-0.92%) |
Jul 15, 2020 | 24.83 | 25.44 | 24.62 | 25.27 | 814,317 | +0.72(+2.91%) |
Jul 14, 2020 | 23.85 | 24.57 | 23.59 | 24.56 | 805,225 | +0.66(+2.78%) |
Jul 13, 2020 | 24.12 | 24.32 | 23.71 | 23.89 | 762,751 | +0.09(+0.37%) |
Jul 10, 2020 | 22.86 | 23.82 | 22.83 | 23.80 | 422,201 | +1.04(+4.55%) |
Jul 09, 2020 | 23.61 | 23.61 | 22.57 | 22.77 | 825,994 | -0.95(-4.00%) |
Jul 08, 2020 | 23.48 | 24.02 | 23.45 | 23.72 | 356,700 | +0.23(+0.96%) |
Jul 07, 2020 | 23.45 | 23.86 | 23.30 | 23.49 | 641,691 | -0.39(-1.62%) |
Jul 06, 2020 | 23.75 | 24.02 | 23.53 | 23.88 | 559,005 | +0.61(+2.60%) |
Jul 02, 2020 | 23.56 | 23.67 | 23.20 | 23.27 | 575,816 | +0.23(+0.98%) |
Jul 01, 2020 | 23.79 | 23.85 | 22.91 | 23.05 | 547,501 | -0.67(-2.83%) |
Jun 30, 2020 | 22.75 | 23.82 | 22.74 | 23.72 | 1,078,639 | +0.80(+3.47%) |
Jun 29, 2020 | 22.66 | 23.03 | 22.55 | 22.92 | 755,401 | +0.52(+2.31%) |
Jun 26, 2020 | 23.82 | 23.97 | 22.37 | 22.40 | 1,577,809 | -1.80(-7.45%) |
Jun 25, 2020 | 23.58 | 24.23 | 23.52 | 24.21 | 1,011,132 | +0.48(+2.03%) |
Jun 24, 2020 | 23.99 | 24.13 | 23.51 | 23.72 | 843,934 | -0.55(-2.26%) |
Jun 23, 2020 | 24.45 | 24.65 | 24.15 | 24.27 | 792,253 | +0.18(+0.76%) |
Jun 22, 2020 | 23.70 | 24.21 | 23.51 | 24.09 | 712,728 | +0.23(+0.95%) |
Jun 19, 2020 | 24.49 | 24.50 | 23.21 | 23.86 | 1,414,327 | -0.06(-0.24%) |
Jun 18, 2020 | 23.42 | 24.07 | 23.36 | 23.92 | 679,911 | +0.19(+0.80%) |
Jun 17, 2020 | 23.16 | 23.78 | 23.03 | 23.73 | 866,019 | +0.61(+2.62%) |
Jun 16, 2020 | 23.51 | 23.51 | 22.51 | 23.13 | 577,776 | +0.53(+2.36%) |
Jun 15, 2020 | 21.13 | 22.70 | 21.13 | 22.59 | 560,051 | +0.74(+3.37%) |
Jun 12, 2020 | 22.04 | 22.07 | 21.32 | 21.86 | 789,041 | +0.73(+3.45%) |
Jun 11, 2020 | 22.02 | 22.38 | 21.10 | 21.13 | 969,312 | -1.74(-7.63%) |
Jun 10, 2020 | 23.82 | 24.24 | 22.84 | 22.87 | 755,236 | -0.79(-3.33%) |
Jun 09, 2020 | 23.25 | 23.68 | 23.13 | 23.66 | 681,696 | -0.09(-0.37%) |
Jun 08, 2020 | 24.11 | 24.11 | 23.43 | 23.75 | 481,326 | +0.05(+0.22%) |
Jun 05, 2020 | 23.16 | 24.02 | 23.16 | 23.69 | 722,580 | +1.03(+4.54%) |
Jun 04, 2020 | 22.77 | 22.91 | 22.14 | 22.67 | 598,190 | -0.29(-1.27%) |
Jun 03, 2020 | 22.26 | 23.24 | 21.98 | 22.96 | 1,000,145 | +1.07(+4.90%) |
Jun 02, 2020 | 21.48 | 21.97 | 21.24 | 21.89 | 632,928 | +0.63(+2.95%) |
Jun 01, 2020 | 21.31 | 21.75 | 21.16 | 21.26 | 873,281 | +0.12(+0.55%) |
May 29, 2020 | 21.33 | 21.48 | 20.95 | 21.14 | 678,729 | -0.39(-1.80%) |
May 28, 2020 | 22.47 | 22.65 | 21.46 | 21.53 | 429,130 | -0.75(-3.37%) |
May 27, 2020 | 21.99 | 22.30 | 21.81 | 22.28 | 533,299 | +0.69(+3.18%) |
May 26, 2020 | 21.13 | 22.05 | 20.99 | 21.59 | 918,518 | +1.19(+5.83%) |
May 22, 2020 | 20.42 | 20.44 | 19.94 | 20.40 | 315,589 | +0.18(+0.87%) |
May 21, 2020 | 20.16 | 20.51 | 20.08 | 20.23 | 334,713 | +0.07(+0.33%) |
May 20, 2020 | 20.24 | 20.49 | 19.96 | 20.16 | 521,887 | +0.32(+1.62%) |
May 19, 2020 | 20.34 | 20.61 | 19.82 | 19.84 | 559,871 | -0.58(-2.82%) |
May 18, 2020 | 20.27 | 20.60 | 19.97 | 20.42 | 799,857 | +0.87(+4.44%) |
May 15, 2020 | 19.54 | 19.69 | 19.36 | 19.55 | 550,465 | -0.26(-1.29%) |
May 14, 2020 | 18.82 | 19.83 | 18.54 | 19.81 | 833,870 | +0.50(+2.61%) |
May 13, 2020 | 19.97 | 20.11 | 18.93 | 19.30 | 860,328 | -1.02(-5.02%) |
May 12, 2020 | 21.54 | 21.71 | 20.29 | 20.32 | 774,457 | -1.04(-4.87%) |
May 11, 2020 | 20.53 | 21.82 | 20.36 | 21.36 | 911,769 | +0.48(+2.29%) |
May 08, 2020 | 21.01 | 21.21 | 20.68 | 20.89 | 626,528 | +0.26(+1.28%) |
May 07, 2020 | 20.58 | 20.96 | 20.53 | 20.62 | 822,749 | +0.36(+1.80%) |
May 06, 2020 | 21.00 | 21.00 | 19.94 | 20.26 | 807,052 | -0.61(-2.91%) |
May 05, 2020 | 21.19 | 21.44 | 20.78 | 20.86 | 778,543 | +0.03(+0.14%) |
May 04, 2020 | 20.29 | 20.92 | 20.05 | 20.84 | 905,983 | +0.17(+0.83%) |
May 01, 2020 | 20.34 | 20.66 | 20.02 | 20.66 | 834,997 | -0.34(-1.60%) |
Apr 30, 2020 | 20.51 | 21.38 | 20.05 | 21.00 | 1,311,510 | +0.61(+2.97%) |
Apr 29, 2020 | 19.37 | 20.79 | 19.26 | 20.39 | 1,277,819 | +1.90(+10.30%) |
Apr 28, 2020 | 17.65 | 18.90 | 17.48 | 18.49 | 859,112 | +1.32(+7.69%) |
Apr 27, 2020 | 16.95 | 17.31 | 16.66 | 17.17 | 1,160,747 | +0.46(+2.73%) |
Apr 24, 2020 | 16.38 | 16.84 | 16.14 | 16.71 | 456,472 | +0.48(+2.94%) |
Apr 23, 2020 | 16.03 | 16.77 | 15.93 | 16.23 | 528,177 | -0.13(-0.78%) |
Apr 22, 2020 | 16.58 | 16.58 | 16.11 | 16.36 | 457,128 | +0.24(+1.46%) |
Apr 21, 2020 | 15.51 | 16.23 | 15.30 | 16.13 | 532,666 | +0.19(+1.16%) |
Apr 20, 2020 | 16.05 | 16.30 | 15.69 | 15.94 | 576,760 | -0.38(-2.32%) |
Apr 17, 2020 | 16.31 | 16.66 | 16.05 | 16.32 | 916,169 | +0.65(+4.14%) |
Apr 16, 2020 | 16.00 | 16.10 | 15.14 | 15.67 | 652,209 | -0.22(-1.39%) |
Apr 15, 2020 | 15.59 | 16.07 | 15.23 | 15.89 | 484,899 | -0.18(-1.11%) |
Apr 14, 2020 | 16.72 | 17.06 | 16.05 | 16.07 | 656,545 | -0.09(-0.53%) |
Apr 13, 2020 | 16.32 | 16.71 | 15.95 | 16.16 | 671,247 | -0.14(-0.83%) |
Apr 09, 2020 | 15.71 | 16.70 | 15.49 | 16.29 | 593,442 | +0.95(+6.18%) |
Apr 08, 2020 | 14.90 | 15.86 | 14.76 | 15.34 | 504,636 | +0.59(+4.01%) |
Apr 07, 2020 | 15.61 | 15.79 | 14.65 | 14.75 | 759,394 | -0.11(-0.77%) |
Apr 06, 2020 | 14.80 | 15.05 | 14.31 | 14.87 | 799,575 | +0.89(+6.38%) |
Apr 03, 2020 | 13.80 | 14.15 | 13.13 | 13.97 | 705,597 | -0.03(-0.20%) |
Apr 02, 2020 | 13.93 | 14.82 | 13.60 | 14.00 | 441,680 | +0.00(+0.00%) |