Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.64 | 44.85 | 43.40 | 43.54 | 120,251 | -0.92(-2.07%) |
Mar 30, 2021 | 44.39 | 45.30 | 42.46 | 44.46 | 62,864 | +0.53(+1.21%) |
Mar 29, 2021 | 45.01 | 45.33 | 43.48 | 43.93 | 78,281 | -1.74(-3.80%) |
Mar 26, 2021 | 45.28 | 45.71 | 44.32 | 45.66 | 79,314 | +1.19(+2.67%) |
Mar 25, 2021 | 41.54 | 44.69 | 41.04 | 44.48 | 75,667 | +1.43(+3.33%) |
Mar 24, 2021 | 43.32 | 44.89 | 42.98 | 43.04 | 98,152 | +0.32(+0.75%) |
Mar 23, 2021 | 43.56 | 44.31 | 42.58 | 42.72 | 74,792 | -1.37(-3.11%) |
Mar 22, 2021 | 45.78 | 45.78 | 43.81 | 44.09 | 75,824 | -2.13(-4.61%) |
Mar 19, 2021 | 44.74 | 46.24 | 43.75 | 46.22 | 389,280 | +0.86(+1.90%) |
Mar 18, 2021 | 45.18 | 46.57 | 44.94 | 45.36 | 54,068 | +0.58(+1.29%) |
Mar 17, 2021 | 45.68 | 45.68 | 44.30 | 44.78 | 65,823 | -0.52(-1.16%) |
Mar 16, 2021 | 45.61 | 45.75 | 44.43 | 45.30 | 57,994 | -0.71(-1.54%) |
Mar 15, 2021 | 47.08 | 47.48 | 45.29 | 46.01 | 93,132 | -1.09(-2.32%) |
Mar 12, 2021 | 46.32 | 47.28 | 46.22 | 47.11 | 71,371 | +1.06(+2.30%) |
Mar 11, 2021 | 45.97 | 47.10 | 45.09 | 46.05 | 83,615 | -0.07(-0.16%) |
Mar 10, 2021 | 44.62 | 46.34 | 44.15 | 46.12 | 85,416 | +1.45(+3.23%) |
Mar 09, 2021 | 45.37 | 45.68 | 44.06 | 44.68 | 108,317 | -0.55(-1.21%) |
Mar 08, 2021 | 43.69 | 45.58 | 43.39 | 45.23 | 110,773 | +1.90(+4.39%) |
Mar 05, 2021 | 42.25 | 43.62 | 41.57 | 43.32 | 115,135 | +1.93(+4.66%) |
Mar 04, 2021 | 41.96 | 42.90 | 40.98 | 41.39 | 124,990 | -0.48(-1.16%) |
Mar 03, 2021 | 40.84 | 42.30 | 40.42 | 41.88 | 102,445 | +1.28(+3.15%) |
Mar 02, 2021 | 40.97 | 41.27 | 40.23 | 40.60 | 72,077 | -0.12(-0.29%) |
Mar 01, 2021 | 40.36 | 40.85 | 39.44 | 40.72 | 57,507 | +1.33(+3.37%) |
Feb 26, 2021 | 40.08 | 40.77 | 39.39 | 39.39 | 122,242 | -0.96(-2.38%) |
Feb 25, 2021 | 40.93 | 41.50 | 39.96 | 40.35 | 74,897 | -0.33(-0.81%) |
Feb 24, 2021 | 39.76 | 40.93 | 37.78 | 40.68 | 85,486 | +1.31(+3.32%) |
Feb 23, 2021 | 38.87 | 40.60 | 38.87 | 39.37 | 125,324 | +0.24(+0.61%) |
Feb 22, 2021 | 37.45 | 39.22 | 37.31 | 39.13 | 102,974 | +1.41(+3.73%) |
Feb 19, 2021 | 37.30 | 37.92 | 37.05 | 37.73 | 71,727 | +0.59(+1.60%) |
Feb 18, 2021 | 37.30 | 37.68 | 36.61 | 37.13 | 55,425 | -0.44(-1.17%) |
Feb 17, 2021 | 37.21 | 37.86 | 37.13 | 37.57 | 54,618 | +0.21(+0.56%) |
Feb 16, 2021 | 37.13 | 37.80 | 36.85 | 37.36 | 102,105 | +0.76(+2.07%) |
Feb 12, 2021 | 36.62 | 37.16 | 35.96 | 36.60 | 48,875 | -0.16(-0.45%) |
Feb 11, 2021 | 37.09 | 37.29 | 36.25 | 36.77 | 60,335 | -0.27(-0.72%) |
Feb 10, 2021 | 37.19 | 37.50 | 36.77 | 37.03 | 65,025 | -0.09(-0.25%) |
Feb 09, 2021 | 36.57 | 37.31 | 35.94 | 37.12 | 32,186 | +0.37(+1.00%) |
Feb 08, 2021 | 36.33 | 36.76 | 35.42 | 36.76 | 47,910 | +0.63(+1.75%) |
Feb 05, 2021 | 36.23 | 36.57 | 35.65 | 36.13 | 64,620 | -0.10(-0.28%) |
Feb 04, 2021 | 35.17 | 36.23 | 35.17 | 36.23 | 47,998 | +1.02(+2.88%) |
Feb 03, 2021 | 35.08 | 35.28 | 34.34 | 35.21 | 51,756 | -0.05(-0.16%) |
Feb 02, 2021 | 35.26 | 35.61 | 34.69 | 35.27 | 44,700 | +0.48(+1.37%) |
Feb 01, 2021 | 34.35 | 34.87 | 33.75 | 34.79 | 65,682 | +0.68(+1.98%) |
Jan 29, 2021 | 35.08 | 35.49 | 34.04 | 34.11 | 91,408 | -1.21(-3.42%) |
Jan 28, 2021 | 34.75 | 35.60 | 34.58 | 35.32 | 92,612 | +0.49(+1.42%) |
Jan 27, 2021 | 34.74 | 36.55 | 33.72 | 34.83 | 119,229 | -0.79(-2.21%) |
Jan 26, 2021 | 36.57 | 36.58 | 35.47 | 35.61 | 82,701 | -0.60(-1.67%) |
Jan 25, 2021 | 36.49 | 36.64 | 35.29 | 36.22 | 101,941 | -0.70(-1.91%) |
Jan 22, 2021 | 36.13 | 36.99 | 35.91 | 36.92 | 105,732 | +0.49(+1.36%) |
Jan 21, 2021 | 37.27 | 37.27 | 35.90 | 36.43 | 96,057 | -0.55(-1.48%) |
Jan 20, 2021 | 37.50 | 37.50 | 36.52 | 36.98 | 76,509 | -0.40(-1.08%) |
Jan 19, 2021 | 37.67 | 37.67 | 36.99 | 37.38 | 117,472 | +0.07(+0.20%) |
Jan 15, 2021 | 36.63 | 37.40 | 35.79 | 37.31 | 132,192 | +0.05(+0.12%) |
Jan 14, 2021 | 36.91 | 37.49 | 36.27 | 37.26 | 94,204 | +0.74(+2.03%) |
Jan 13, 2021 | 36.81 | 36.81 | 35.92 | 36.52 | 89,287 | -0.34(-0.92%) |
Jan 12, 2021 | 36.57 | 37.36 | 35.68 | 36.86 | 76,758 | +0.66(+1.82%) |
Jan 11, 2021 | 35.44 | 36.47 | 35.37 | 36.20 | 85,446 | +0.25(+0.69%) |
Jan 08, 2021 | 36.77 | 36.77 | 35.36 | 35.95 | 176,694 | -0.59(-1.60%) |
Jan 07, 2021 | 36.77 | 36.77 | 36.14 | 36.54 | 80,207 | +0.48(+1.32%) |
Jan 06, 2021 | 33.52 | 36.78 | 32.65 | 36.06 | 268,325 | +3.43(+10.51%) |
Jan 05, 2021 | 31.92 | 33.08 | 31.92 | 32.63 | 81,830 | +0.62(+1.94%) |
Jan 04, 2021 | 32.57 | 32.73 | 31.49 | 32.01 | 82,956 | -0.26(-0.79%) |
Dec 31, 2020 | 32.27 | 32.27 | 32.27 | 42,252 | +0.20(+0.63%) | |
Dec 30, 2020 | 31.85 | 32.34 | 31.85 | 32.06 | 42,252 | +0.05(+0.14%) |
Dec 29, 2020 | 32.47 | 32.58 | 31.85 | 32.02 | 72,276 | -0.19(-0.60%) |
Dec 28, 2020 | 31.90 | 32.39 | 31.39 | 32.21 | 70,446 | +0.65(+2.06%) |
Dec 24, 2020 | 32.05 | 32.05 | 31.37 | 31.56 | 20,556 | -0.20(-0.63%) |
Dec 23, 2020 | 31.39 | 32.05 | 31.39 | 31.76 | 59,337 | +0.59(+1.91%) |
Dec 22, 2020 | 31.69 | 31.75 | 31.10 | 31.17 | 77,169 | -0.29(-0.93%) |
Dec 21, 2020 | 32.37 | 32.47 | 31.17 | 31.46 | 91,632 | -1.02(-3.13%) |
Dec 18, 2020 | 32.53 | 33.07 | 32.28 | 32.48 | 343,219 | +0.26(+0.79%) |
Dec 17, 2020 | 32.14 | 32.37 | 31.44 | 32.22 | 76,582 | +0.13(+0.40%) |
Dec 16, 2020 | 32.28 | 32.28 | 31.86 | 32.09 | 58,429 | +0.05(+0.17%) |
Dec 15, 2020 | 31.55 | 32.31 | 31.28 | 32.04 | 62,435 | +0.82(+2.64%) |
Dec 14, 2020 | 31.65 | 31.96 | 30.92 | 31.21 | 78,448 | +0.05(+0.18%) |
Dec 11, 2020 | 31.10 | 31.57 | 30.83 | 31.16 | 68,337 | -0.29(-0.93%) |
Dec 10, 2020 | 31.15 | 31.51 | 30.82 | 31.45 | 56,592 | +0.00(+0.00%) |
Dec 09, 2020 | 31.90 | 31.96 | 31.19 | 31.45 | 69,325 | -0.03(-0.09%) |
Dec 08, 2020 | 31.08 | 31.60 | 30.84 | 31.48 | 55,318 | +0.23(+0.73%) |
Dec 07, 2020 | 30.82 | 32.76 | 30.56 | 31.25 | 160,387 | +0.09(+0.29%) |
Dec 04, 2020 | 31.26 | 31.50 | 30.82 | 31.16 | 194,844 | +0.09(+0.29%) |
Dec 03, 2020 | 31.14 | 31.31 | 30.63 | 31.07 | 39,725 | +0.01(+0.03%) |
Dec 02, 2020 | 30.44 | 31.30 | 30.41 | 31.06 | 47,959 | +0.46(+1.51%) |
Dec 01, 2020 | 30.50 | 30.86 | 30.15 | 30.60 | 71,814 | +0.83(+2.78%) |
Nov 30, 2020 | 31.01 | 31.43 | 29.45 | 29.77 | 158,565 | -1.63(-5.18%) |
Nov 27, 2020 | 31.75 | 32.39 | 31.11 | 31.40 | 39,727 | -0.54(-1.68%) |
Nov 25, 2020 | 32.03 | 32.40 | 31.46 | 31.93 | 61,957 | -0.51(-1.57%) |
Nov 24, 2020 | 31.06 | 32.62 | 31.06 | 32.44 | 114,161 | +2.00(+6.57%) |
Nov 23, 2020 | 30.67 | 30.67 | 29.96 | 30.44 | 69,131 | +0.25(+0.81%) |
Nov 20, 2020 | 30.10 | 30.23 | 29.67 | 30.20 | 77,694 | -0.26(-0.87%) |
Nov 19, 2020 | 30.30 | 30.50 | 29.73 | 30.46 | 52,317 | -0.03(-0.09%) |
Nov 18, 2020 | 30.97 | 31.23 | 30.04 | 30.49 | 123,622 | -0.35(-1.15%) |
Nov 17, 2020 | 30.27 | 30.84 | 29.41 | 30.84 | 50,525 | +0.01(+0.03%) |
Nov 16, 2020 | 30.20 | 30.86 | 29.83 | 30.83 | 123,634 | +1.68(+5.77%) |
Nov 13, 2020 | 28.90 | 29.38 | 28.76 | 29.15 | 55,354 | +0.70(+2.46%) |
Nov 12, 2020 | 28.92 | 29.11 | 28.15 | 28.45 | 73,837 | -0.86(-2.94%) |
Nov 11, 2020 | 30.61 | 30.61 | 28.89 | 29.31 | 47,924 | -1.03(-3.38%) |
Nov 10, 2020 | 30.01 | 30.68 | 29.67 | 30.34 | 97,408 | +0.85(+2.90%) |
Nov 09, 2020 | 28.53 | 30.80 | 27.31 | 29.49 | 140,867 | +3.76(+14.62%) |
Nov 06, 2020 | 26.73 | 26.73 | 25.57 | 25.73 | 64,598 | -0.78(-2.95%) |
Nov 05, 2020 | 25.34 | 26.65 | 25.34 | 26.51 | 65,776 | +1.20(+4.74%) |
Nov 04, 2020 | 26.86 | 27.08 | 25.27 | 25.31 | 72,523 | -2.13(-7.75%) |
Nov 03, 2020 | 27.40 | 27.64 | 26.95 | 27.43 | 91,005 | +0.64(+2.37%) |
Nov 02, 2020 | 26.70 | 26.92 | 26.41 | 26.80 | 50,227 | +0.51(+1.94%) |
Oct 30, 2020 | 26.22 | 26.62 | 26.08 | 26.29 | 90,350 | +0.03(+0.10%) |
Oct 29, 2020 | 25.73 | 26.43 | 25.31 | 26.26 | 74,321 | +0.37(+1.44%) |
Oct 28, 2020 | 25.66 | 26.38 | 25.66 | 25.89 | 91,922 | -0.45(-1.69%) |
Oct 27, 2020 | 27.20 | 27.45 | 26.18 | 26.33 | 68,222 | -0.78(-2.88%) |
Oct 26, 2020 | 27.39 | 27.58 | 26.64 | 27.12 | 77,873 | -0.52(-1.87%) |
Oct 23, 2020 | 28.02 | 28.14 | 27.20 | 27.63 | 67,129 | +0.06(+0.23%) |
Oct 22, 2020 | 27.02 | 27.71 | 26.51 | 27.57 | 104,171 | +0.79(+2.95%) |
Oct 21, 2020 | 26.71 | 27.08 | 26.44 | 26.78 | 81,773 | +0.22(+0.82%) |
Oct 20, 2020 | 26.04 | 27.24 | 26.04 | 26.56 | 121,149 | +0.85(+3.29%) |
Oct 19, 2020 | 26.17 | 26.17 | 25.12 | 25.72 | 159,855 | -0.16(-0.63%) |
Oct 16, 2020 | 25.13 | 25.92 | 25.02 | 25.88 | 120,613 | +0.66(+2.63%) |
Oct 15, 2020 | 23.90 | 25.29 | 23.90 | 25.22 | 356,741 | +1.24(+5.15%) |
Oct 14, 2020 | 24.32 | 24.82 | 23.89 | 23.98 | 171,904 | -0.35(-1.46%) |
Oct 13, 2020 | 24.99 | 25.27 | 24.13 | 24.33 | 83,120 | -0.70(-2.79%) |
Oct 12, 2020 | 25.36 | 25.36 | 24.63 | 25.03 | 145,188 | +0.25(+0.99%) |
Oct 09, 2020 | 25.30 | 25.42 | 24.62 | 24.79 | 68,780 | -0.19(-0.76%) |
Oct 08, 2020 | 24.93 | 25.13 | 24.12 | 24.98 | 88,618 | +0.35(+1.44%) |
Oct 07, 2020 | 24.33 | 24.77 | 23.35 | 24.63 | 121,176 | +0.57(+2.38%) |
Oct 06, 2020 | 23.94 | 24.71 | 23.61 | 24.05 | 139,478 | +0.48(+2.04%) |
Oct 05, 2020 | 23.14 | 23.89 | 23.14 | 23.57 | 93,633 | +0.75(+3.31%) |
Oct 02, 2020 | 22.14 | 23.04 | 21.91 | 22.82 | 44,679 | +0.48(+2.16%) |
Oct 01, 2020 | 22.18 | 22.42 | 21.79 | 22.34 | 70,260 | +0.08(+0.37%) |
Sep 30, 2020 | 22.41 | 22.68 | 22.05 | 22.25 | 74,719 | -0.07(-0.33%) |
Sep 29, 2020 | 22.31 | 22.40 | 21.84 | 22.33 | 60,788 | -0.06(-0.28%) |
Sep 28, 2020 | 21.99 | 22.61 | 21.99 | 22.39 | 57,241 | +0.68(+3.14%) |
Sep 25, 2020 | 21.63 | 22.28 | 21.39 | 21.71 | 58,655 | +0.18(+0.84%) |
Sep 24, 2020 | 21.39 | 22.01 | 21.27 | 21.53 | 58,004 | +0.24(+1.11%) |
Sep 23, 2020 | 21.66 | 22.78 | 21.25 | 21.29 | 89,994 | -0.30(-1.39%) |
Sep 22, 2020 | 22.16 | 22.36 | 21.42 | 21.59 | 79,208 | -0.45(-2.06%) |
Sep 21, 2020 | 23.35 | 23.36 | 21.98 | 22.04 | 116,846 | -1.75(-7.37%) |
Sep 18, 2020 | 23.69 | 23.93 | 23.54 | 23.80 | 211,183 | +0.37(+1.59%) |
Sep 17, 2020 | 23.54 | 23.93 | 23.34 | 23.43 | 56,460 | -0.29(-1.23%) |
Sep 16, 2020 | 23.69 | 24.02 | 23.39 | 23.72 | 49,731 | +0.09(+0.38%) |
Sep 15, 2020 | 24.13 | 24.13 | 23.59 | 23.63 | 41,751 | -0.39(-1.63%) |
Sep 14, 2020 | 23.79 | 24.26 | 23.79 | 24.02 | 48,156 | +0.28(+1.19%) |
Sep 11, 2020 | 23.89 | 23.96 | 23.52 | 23.73 | 51,392 | -0.15(-0.65%) |
Sep 10, 2020 | 24.39 | 24.42 | 23.84 | 23.89 | 58,903 | -0.45(-1.87%) |
Sep 09, 2020 | 25.06 | 25.06 | 24.30 | 24.34 | 61,872 | -0.51(-2.07%) |
Sep 08, 2020 | 25.17 | 25.42 | 24.71 | 24.86 | 83,228 | -0.60(-2.37%) |
Sep 04, 2020 | 25.58 | 25.73 | 25.17 | 25.46 | 92,645 | +0.45(+1.80%) |
Sep 03, 2020 | 25.22 | 25.87 | 24.92 | 25.01 | 63,187 | -0.14(-0.57%) |
Sep 02, 2020 | 24.92 | 25.36 | 24.88 | 25.15 | 60,608 | +0.15(+0.61%) |
Sep 01, 2020 | 24.79 | 25.25 | 24.39 | 25.00 | 58,959 | +0.05(+0.18%) |
Aug 31, 2020 | 25.27 | 25.49 | 24.96 | 24.96 | 105,165 | -0.50(-1.98%) |
Aug 28, 2020 | 25.84 | 25.84 | 25.16 | 25.46 | 48,375 | -0.10(-0.39%) |
Aug 27, 2020 | 25.16 | 25.82 | 25.16 | 25.56 | 47,702 | +0.48(+1.90%) |
Aug 26, 2020 | 25.79 | 25.79 | 25.08 | 25.08 | 42,683 | -0.81(-3.13%) |
Aug 25, 2020 | 26.23 | 26.25 | 25.67 | 25.89 | 63,148 | -0.04(-0.14%) |
Aug 24, 2020 | 25.52 | 25.98 | 25.17 | 25.93 | 60,161 | +0.67(+2.64%) |
Aug 21, 2020 | 25.41 | 25.64 | 25.02 | 25.26 | 63,797 | -0.11(-0.43%) |
Aug 20, 2020 | 25.54 | 25.95 | 25.24 | 25.37 | 44,357 | -0.52(-2.02%) |
Aug 19, 2020 | 25.39 | 26.26 | 25.39 | 25.89 | 85,595 | +0.03(+0.10%) |
Aug 18, 2020 | 26.68 | 26.81 | 25.81 | 25.87 | 36,002 | -0.71(-2.68%) |
Aug 17, 2020 | 26.76 | 26.84 | 26.40 | 26.58 | 39,774 | -0.30(-1.11%) |
Aug 14, 2020 | 26.50 | 27.02 | 26.41 | 26.88 | 65,794 | +0.05(+0.20%) |
Aug 13, 2020 | 27.31 | 27.35 | 26.77 | 26.82 | 73,088 | -0.61(-2.23%) |
Aug 12, 2020 | 28.39 | 28.39 | 27.10 | 27.44 | 84,096 | -0.40(-1.42%) |
Aug 11, 2020 | 27.77 | 28.45 | 27.66 | 27.83 | 104,302 | +0.64(+2.35%) |
Aug 10, 2020 | 26.93 | 27.75 | 25.90 | 27.19 | 81,719 | +0.31(+1.14%) |
Aug 07, 2020 | 25.89 | 27.04 | 25.83 | 26.89 | 99,968 | +0.84(+3.22%) |
Aug 06, 2020 | 26.18 | 26.28 | 26.03 | 26.05 | 49,414 | -0.17(-0.65%) |
Aug 05, 2020 | 26.03 | 26.30 | 25.61 | 26.22 | 102,880 | +0.52(+2.03%) |
Aug 04, 2020 | 25.66 | 25.82 | 25.34 | 25.70 | 96,300 | -0.07(-0.28%) |
Aug 03, 2020 | 25.20 | 25.89 | 24.75 | 25.77 | 110,262 | +0.53(+2.11%) |
Jul 31, 2020 | 25.46 | 26.11 | 24.70 | 25.24 | 90,648 | -0.45(-1.75%) |
Jul 30, 2020 | 25.93 | 26.36 | 25.39 | 25.69 | 90,989 | -0.79(-3.00%) |
Jul 29, 2020 | 25.79 | 26.48 | 24.92 | 26.48 | 86,015 | +0.69(+2.69%) |
Jul 28, 2020 | 25.38 | 26.22 | 25.34 | 25.79 | 89,870 | +0.12(+0.46%) |
Jul 27, 2020 | 26.16 | 26.79 | 25.61 | 25.67 | 42,546 | -0.59(-2.27%) |
Jul 24, 2020 | 26.69 | 26.94 | 25.65 | 26.26 | 61,356 | -0.33(-1.25%) |
Jul 23, 2020 | 26.07 | 26.85 | 26.07 | 26.60 | 224,357 | +0.36(+1.37%) |
Jul 22, 2020 | 26.59 | 26.67 | 25.75 | 26.24 | 77,564 | -0.74(-2.74%) |
Jul 21, 2020 | 26.08 | 27.07 | 26.08 | 26.98 | 68,234 | +1.22(+4.72%) |
Jul 20, 2020 | 25.89 | 26.25 | 25.68 | 25.76 | 56,828 | -0.39(-1.48%) |
Jul 17, 2020 | 26.38 | 26.67 | 26.05 | 26.15 | 74,116 | -0.36(-1.36%) |
Jul 16, 2020 | 26.37 | 26.87 | 26.18 | 26.51 | 56,802 | -0.11(-0.41%) |
Jul 15, 2020 | 26.09 | 26.83 | 25.83 | 26.61 | 92,137 | +1.29(+5.09%) |
Jul 14, 2020 | 25.49 | 25.85 | 24.91 | 25.33 | 70,582 | -0.18(-0.71%) |
Jul 13, 2020 | 25.67 | 26.06 | 25.06 | 25.51 | 138,296 | +0.17(+0.68%) |
Jul 10, 2020 | 24.26 | 25.37 | 24.26 | 25.34 | 79,996 | +1.05(+4.34%) |
Jul 09, 2020 | 25.23 | 26.57 | 24.15 | 24.28 | 93,522 | -1.16(-4.57%) |
Jul 08, 2020 | 25.59 | 26.42 | 25.00 | 25.44 | 160,737 | -0.24(-0.95%) |
Jul 07, 2020 | 26.40 | 26.58 | 25.65 | 25.69 | 116,047 | -1.04(-3.88%) |
Jul 06, 2020 | 27.23 | 27.41 | 26.32 | 26.72 | 80,843 | +0.17(+0.64%) |
Jul 02, 2020 | 27.22 | 27.61 | 26.34 | 26.55 | 112,949 | -0.09(-0.34%) |
Jul 01, 2020 | 27.38 | 27.39 | 26.62 | 26.64 | 176,089 | -0.80(-2.92%) |
Jun 30, 2020 | 26.28 | 27.49 | 26.28 | 27.44 | 179,108 | +1.00(+3.78%) |
Jun 29, 2020 | 25.55 | 26.52 | 25.15 | 26.44 | 171,571 | +1.38(+5.50%) |
Jun 26, 2020 | 25.33 | 25.40 | 24.30 | 25.06 | 311,998 | -0.26(-1.03%) |
Jun 25, 2020 | 24.05 | 25.33 | 23.85 | 25.33 | 111,317 | +1.13(+4.66%) |
Jun 24, 2020 | 24.79 | 27.27 | 24.04 | 24.20 | 124,307 | -0.98(-3.90%) |
Jun 23, 2020 | 25.64 | 25.95 | 25.01 | 25.18 | 102,905 | -0.08(-0.32%) |
Jun 22, 2020 | 24.86 | 25.30 | 24.40 | 25.26 | 73,766 | +0.13(+0.50%) |
Jun 19, 2020 | 25.28 | 25.28 | 24.57 | 25.14 | 455,127 | +0.14(+0.58%) |
Jun 18, 2020 | 24.63 | 25.37 | 24.63 | 24.99 | 108,609 | +0.10(+0.40%) |
Jun 17, 2020 | 26.20 | 26.20 | 24.73 | 24.89 | 74,404 | -1.23(-4.73%) |
Jun 16, 2020 | 26.20 | 26.53 | 25.46 | 26.13 | 89,308 | +1.12(+4.47%) |
Jun 15, 2020 | 24.34 | 25.43 | 24.11 | 25.01 | 118,496 | -0.40(-1.56%) |
Jun 12, 2020 | 25.65 | 26.87 | 24.89 | 25.41 | 180,075 | +0.63(+2.55%) |
Jun 11, 2020 | 25.41 | 25.77 | 24.62 | 24.78 | 157,775 | -2.51(-9.18%) |
Jun 10, 2020 | 28.68 | 28.79 | 27.23 | 27.28 | 122,443 | -1.53(-5.31%) |
Jun 09, 2020 | 28.38 | 29.35 | 28.06 | 28.81 | 131,077 | -0.23(-0.80%) |
Jun 08, 2020 | 29.86 | 30.04 | 28.67 | 29.04 | 147,912 | -0.09(-0.31%) |
Jun 05, 2020 | 28.31 | 29.53 | 27.60 | 29.13 | 236,146 | +2.71(+10.26%) |
Jun 04, 2020 | 25.69 | 26.50 | 25.64 | 26.42 | 76,599 | +0.47(+1.79%) |
Jun 03, 2020 | 25.29 | 26.56 | 25.29 | 25.96 | 78,208 | +1.04(+4.17%) |
Jun 02, 2020 | 24.45 | 25.31 | 24.26 | 24.92 | 97,122 | +0.38(+1.53%) |
Jun 01, 2020 | 25.60 | 25.66 | 24.52 | 24.54 | 171,198 | -0.84(-3.31%) |
May 29, 2020 | 25.90 | 25.96 | 25.05 | 25.39 | 91,642 | -0.98(-3.70%) |
May 28, 2020 | 27.51 | 27.70 | 26.01 | 26.36 | 117,418 | -0.63(-2.32%) |
May 27, 2020 | 25.76 | 27.19 | 25.73 | 26.99 | 137,543 | +2.01(+8.06%) |
May 26, 2020 | 24.16 | 25.51 | 24.16 | 24.97 | 241,728 | +1.49(+6.36%) |
May 22, 2020 | 23.62 | 24.03 | 23.22 | 23.48 | 130,534 | -0.21(-0.91%) |
May 21, 2020 | 23.78 | 24.07 | 23.58 | 23.69 | 72,983 | -0.20(-0.82%) |
May 20, 2020 | 22.68 | 23.96 | 22.68 | 23.89 | 139,149 | +1.34(+5.95%) |
May 19, 2020 | 23.46 | 23.64 | 22.55 | 22.55 | 117,917 | -1.02(-4.33%) |
May 18, 2020 | 22.91 | 23.64 | 22.43 | 23.57 | 133,107 | +1.68(+7.69%) |
May 15, 2020 | 21.73 | 22.20 | 21.47 | 21.89 | 89,518 | +0.05(+0.25%) |
May 14, 2020 | 21.30 | 21.99 | 20.63 | 21.83 | 109,126 | -0.31(-1.41%) |
May 13, 2020 | 23.14 | 23.14 | 21.69 | 22.15 | 74,092 | -1.31(-5.57%) |
May 12, 2020 | 25.11 | 25.11 | 23.42 | 23.45 | 100,097 | -1.57(-6.29%) |
May 11, 2020 | 25.15 | 25.44 | 24.63 | 25.03 | 140,336 | -0.57(-2.24%) |
May 08, 2020 | 24.88 | 25.69 | 24.83 | 25.60 | 104,941 | +1.35(+5.57%) |
May 07, 2020 | 25.00 | 25.36 | 24.16 | 24.25 | 139,940 | -0.29(-1.17%) |
May 06, 2020 | 24.77 | 25.39 | 24.26 | 24.54 | 138,532 | -0.13(-0.54%) |
May 05, 2020 | 26.19 | 26.37 | 24.66 | 24.67 | 133,365 | -0.99(-3.87%) |
May 04, 2020 | 25.76 | 25.85 | 25.17 | 25.66 | 112,727 | -0.31(-1.21%) |
May 01, 2020 | 26.11 | 26.37 | 25.44 | 25.98 | 110,641 | -0.98(-3.62%) |
Apr 30, 2020 | 27.52 | 27.52 | 26.51 | 26.95 | 123,874 | -1.44(-5.07%) |
Apr 29, 2020 | 27.70 | 29.38 | 25.51 | 28.39 | 147,527 | +0.88(+3.19%) |
Apr 28, 2020 | 26.89 | 28.05 | 26.54 | 27.51 | 112,027 | +0.84(+3.15%) |
Apr 27, 2020 | 25.32 | 26.90 | 25.15 | 26.67 | 121,037 | +1.41(+5.60%) |
Apr 24, 2020 | 25.35 | 25.73 | 24.90 | 25.26 | 75,213 | +0.00(+0.00%) |
Apr 23, 2020 | 24.93 | 26.70 | 24.93 | 25.26 | 70,748 | +0.18(+0.71%) |
Apr 22, 2020 | 26.19 | 26.19 | 25.01 | 25.08 | 72,912 | -0.58(-2.27%) |
Apr 21, 2020 | 24.23 | 25.95 | 24.17 | 25.66 | 147,615 | +0.38(+1.52%) |
Apr 20, 2020 | 25.10 | 25.97 | 24.72 | 25.28 | 85,075 | -0.58(-2.25%) |
Apr 17, 2020 | 25.54 | 26.18 | 25.54 | 25.86 | 135,563 | +1.26(+5.13%) |
Apr 16, 2020 | 26.12 | 26.24 | 23.89 | 24.60 | 155,734 | -1.63(-6.21%) |
Apr 15, 2020 | 27.20 | 27.41 | 25.99 | 26.23 | 214,130 | -1.60(-5.76%) |
Apr 14, 2020 | 29.03 | 29.04 | 27.60 | 27.83 | 277,634 | -0.31(-1.11%) |
Apr 13, 2020 | 29.09 | 29.63 | 27.78 | 28.14 | 156,899 | -1.21(-4.12%) |
Apr 09, 2020 | 27.56 | 29.37 | 27.38 | 29.35 | 123,046 | +2.37(+8.79%) |
Apr 08, 2020 | 26.41 | 28.09 | 26.22 | 26.98 | 105,737 | +0.68(+2.59%) |
Apr 07, 2020 | 26.95 | 28.86 | 25.88 | 26.30 | 121,478 | +0.20(+0.75%) |
Apr 06, 2020 | 25.39 | 26.20 | 24.52 | 26.10 | 174,887 | +1.75(+7.20%) |
Apr 03, 2020 | 26.09 | 26.30 | 24.16 | 24.35 | 129,863 | -1.53(-5.91%) |
Apr 02, 2020 | 25.22 | 26.13 | 25.19 | 25.88 | 145,560 | +0.43(+1.69%) |