Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 59.80 | 60.26 | 58.93 | 59.39 | 905,698 | -0.48(-0.80%) |
Mar 30, 2021 | 60.00 | 60.84 | 59.23 | 59.87 | 545,551 | -0.57(-0.94%) |
Mar 29, 2021 | 60.14 | 61.60 | 59.01 | 60.44 | 1,237,758 | -0.39(-0.64%) |
Mar 26, 2021 | 60.31 | 61.24 | 59.21 | 60.83 | 1,169,700 | +2.16(+3.68%) |
Mar 25, 2021 | 56.34 | 59.06 | 55.24 | 58.67 | 1,315,805 | +0.74(+1.28%) |
Mar 24, 2021 | 59.14 | 60.92 | 57.60 | 57.93 | 1,090,686 | +0.56(+0.98%) |
Mar 23, 2021 | 58.12 | 59.87 | 56.81 | 57.37 | 1,647,843 | -2.67(-4.45%) |
Mar 22, 2021 | 61.19 | 61.24 | 59.08 | 60.04 | 1,571,577 | -1.61(-2.61%) |
Mar 19, 2021 | 59.53 | 62.47 | 59.38 | 61.65 | 1,640,700 | +1.93(+3.23%) |
Mar 18, 2021 | 63.03 | 63.75 | 58.84 | 59.72 | 1,313,611 | -3.63(-5.73%) |
Mar 17, 2021 | 63.17 | 64.42 | 62.00 | 63.35 | 976,850 | -0.08(-0.13%) |
Mar 16, 2021 | 64.67 | 65.02 | 63.02 | 63.43 | 947,664 | -2.33(-3.54%) |
Mar 15, 2021 | 64.47 | 65.84 | 63.45 | 65.76 | 1,018,932 | +0.62(+0.95%) |
Mar 12, 2021 | 66.99 | 67.16 | 64.55 | 65.14 | 810,700 | -1.07(-1.62%) |
Mar 11, 2021 | 65.38 | 67.80 | 64.65 | 66.21 | 929,594 | +1.69(+2.62%) |
Mar 10, 2021 | 64.36 | 66.00 | 63.92 | 64.52 | 1,260,798 | +0.07(+0.11%) |
Mar 09, 2021 | 67.22 | 67.80 | 64.39 | 64.45 | 1,341,358 | -3.69(-5.42%) |
Mar 08, 2021 | 67.84 | 69.35 | 65.85 | 68.14 | 1,826,055 | +0.95(+1.41%) |
Mar 05, 2021 | 65.52 | 67.41 | 62.44 | 67.19 | 1,624,400 | +3.50(+5.50%) |
Mar 04, 2021 | 62.46 | 65.63 | 61.69 | 63.69 | 1,791,768 | +1.68(+2.71%) |
Mar 03, 2021 | 60.21 | 63.02 | 60.03 | 62.01 | 1,696,096 | +2.33(+3.90%) |
Mar 02, 2021 | 59.16 | 60.67 | 58.53 | 59.68 | 1,229,579 | +0.68(+1.15%) |
Mar 01, 2021 | 59.52 | 60.41 | 57.92 | 59.00 | 1,156,040 | +1.01(+1.74%) |
Feb 26, 2021 | 57.87 | 59.18 | 55.22 | 57.99 | 2,263,300 | -0.40(-0.69%) |
Feb 25, 2021 | 59.91 | 60.77 | 57.86 | 58.39 | 1,629,205 | -2.42(-3.98%) |
Feb 24, 2021 | 56.92 | 61.60 | 55.91 | 60.81 | 2,008,848 | +3.79(+6.65%) |
Feb 23, 2021 | 52.55 | 57.60 | 49.77 | 57.02 | 2,860,254 | +5.01(+9.63%) |
Feb 22, 2021 | 50.47 | 53.83 | 50.47 | 52.01 | 1,402,282 | +1.71(+3.40%) |
Feb 19, 2021 | 49.82 | 51.30 | 49.55 | 50.30 | 1,116,100 | +0.80(+1.62%) |
Feb 18, 2021 | 52.84 | 53.09 | 49.39 | 49.50 | 1,200,999 | -3.84(-7.20%) |
Feb 17, 2021 | 53.66 | 53.76 | 51.54 | 53.34 | 836,942 | -0.29(-0.54%) |
Feb 16, 2021 | 53.42 | 54.36 | 52.63 | 53.63 | 897,006 | +1.78(+3.43%) |
Feb 12, 2021 | 50.00 | 51.98 | 49.83 | 51.85 | 1,475,900 | +1.74(+3.47%) |
Feb 11, 2021 | 50.34 | 51.03 | 48.71 | 50.11 | 902,708 | -0.35(-0.69%) |
Feb 10, 2021 | 49.86 | 51.09 | 49.35 | 50.46 | 1,064,736 | +0.80(+1.61%) |
Feb 09, 2021 | 49.50 | 51.12 | 49.03 | 49.66 | 802,490 | -0.33(-0.66%) |
Feb 08, 2021 | 48.66 | 50.52 | 48.54 | 49.99 | 1,139,989 | +2.04(+4.25%) |
Feb 05, 2021 | 47.76 | 48.93 | 47.51 | 47.95 | 1,105,100 | +1.07(+2.28%) |
Feb 04, 2021 | 47.48 | 47.48 | 45.38 | 46.88 | 691,785 | +0.05(+0.11%) |
Feb 03, 2021 | 45.13 | 46.99 | 44.86 | 46.83 | 631,957 | +2.19(+4.91%) |
Feb 02, 2021 | 44.99 | 45.39 | 44.30 | 44.64 | 1,140,773 | +1.22(+2.81%) |
Feb 01, 2021 | 42.92 | 43.97 | 41.75 | 43.42 | 808,205 | +1.24(+2.94%) |
Jan 29, 2021 | 43.11 | 44.30 | 42.13 | 42.18 | 1,388,600 | -1.69(-3.85%) |
Jan 28, 2021 | 43.00 | 44.26 | 41.53 | 43.87 | 1,635,391 | +1.55(+3.66%) |
Jan 27, 2021 | 42.61 | 44.21 | 41.51 | 42.32 | 2,341,059 | -1.17(-2.69%) |
Jan 26, 2021 | 45.84 | 46.85 | 43.45 | 43.49 | 852,634 | -1.79(-3.95%) |
Jan 25, 2021 | 43.81 | 45.30 | 42.70 | 45.28 | 1,287,692 | +0.95(+2.14%) |
Jan 22, 2021 | 43.34 | 45.47 | 43.01 | 44.33 | 1,638,200 | -0.17(-0.38%) |
Jan 21, 2021 | 48.69 | 49.65 | 44.16 | 44.50 | 2,464,075 | -4.19(-8.61%) |
Jan 20, 2021 | 49.85 | 50.07 | 47.65 | 48.69 | 1,256,717 | -0.51(-1.04%) |
Jan 19, 2021 | 48.37 | 50.22 | 48.00 | 49.20 | 1,093,995 | +1.65(+3.47%) |
Jan 15, 2021 | 48.97 | 49.50 | 46.85 | 47.55 | 1,002,500 | -1.98(-4.00%) |
Jan 14, 2021 | 47.80 | 50.18 | 47.55 | 49.53 | 1,538,536 | +2.04(+4.30%) |
Jan 13, 2021 | 48.11 | 48.20 | 46.50 | 47.49 | 998,069 | -0.78(-1.62%) |
Jan 12, 2021 | 45.98 | 48.63 | 45.97 | 48.27 | 1,872,000 | +3.26(+7.24%) |
Jan 11, 2021 | 42.69 | 45.41 | 42.67 | 45.01 | 1,075,279 | +1.14(+2.60%) |
Jan 08, 2021 | 44.56 | 44.57 | 42.70 | 43.87 | 990,700 | +0.09(+0.21%) |
Jan 07, 2021 | 44.17 | 44.71 | 43.60 | 43.78 | 1,275,557 | +0.33(+0.76%) |
Jan 06, 2021 | 42.21 | 43.49 | 41.49 | 43.45 | 1,748,808 | +1.92(+4.62%) |
Jan 05, 2021 | 39.45 | 42.78 | 39.24 | 41.53 | 1,862,795 | +2.78(+7.17%) |
Jan 04, 2021 | 38.45 | 39.99 | 37.59 | 38.75 | 1,186,190 | +1.24(+3.31%) |
Dec 31, 2020 | 37.51 | 37.51 | 37.51 | 672,961 | -0.73(-1.91%) | |
Dec 30, 2020 | 37.14 | 38.37 | 37.14 | 38.24 | 672,961 | +1.11(+2.99%) |
Dec 29, 2020 | 37.28 | 37.41 | 36.64 | 37.13 | 818,841 | +0.07(+0.19%) |
Dec 28, 2020 | 38.01 | 38.35 | 36.92 | 37.06 | 751,190 | -0.89(-2.35%) |
Dec 24, 2020 | 38.30 | 38.30 | 37.25 | 37.95 | 386,100 | -0.30(-0.78%) |
Dec 23, 2020 | 37.66 | 39.36 | 37.66 | 38.25 | 1,700,714 | +1.04(+2.79%) |
Dec 22, 2020 | 38.31 | 38.40 | 37.09 | 37.21 | 811,275 | -1.21(-3.15%) |
Dec 21, 2020 | 37.29 | 38.90 | 37.01 | 38.42 | 1,479,450 | -0.58(-1.49%) |
Dec 18, 2020 | 39.78 | 40.45 | 38.47 | 39.00 | 2,210,000 | -0.88(-2.21%) |
Dec 17, 2020 | 40.57 | 40.66 | 38.93 | 39.88 | 1,469,446 | -0.34(-0.85%) |
Dec 16, 2020 | 40.56 | 40.62 | 38.97 | 40.22 | 1,448,173 | +1.00(+2.55%) |
Dec 15, 2020 | 38.92 | 39.50 | 37.74 | 39.22 | 753,348 | +0.74(+1.92%) |
Dec 14, 2020 | 40.57 | 40.62 | 38.43 | 38.48 | 1,342,009 | -1.06(-2.68%) |
Dec 11, 2020 | 39.18 | 39.66 | 38.47 | 39.54 | 1,129,000 | +0.18(+0.46%) |
Dec 10, 2020 | 37.55 | 40.21 | 37.48 | 39.36 | 1,694,201 | +0.74(+1.92%) |
Dec 09, 2020 | 38.33 | 39.26 | 37.87 | 38.62 | 1,166,653 | +0.73(+1.93%) |
Dec 08, 2020 | 37.23 | 39.05 | 37.20 | 37.89 | 1,114,019 | +0.29(+0.77%) |
Dec 07, 2020 | 37.73 | 38.13 | 36.92 | 37.60 | 1,676,311 | -0.81(-2.11%) |
Dec 04, 2020 | 37.99 | 39.03 | 37.81 | 38.41 | 2,132,100 | +1.24(+3.34%) |
Dec 03, 2020 | 36.65 | 38.21 | 36.12 | 37.17 | 1,541,773 | +0.40(+1.09%) |
Dec 02, 2020 | 35.87 | 37.69 | 35.87 | 36.77 | 980,266 | +0.61(+1.69%) |
Dec 01, 2020 | 37.20 | 37.60 | 35.95 | 36.16 | 1,168,071 | +0.21(+0.58%) |
Nov 30, 2020 | 37.10 | 37.43 | 35.74 | 35.95 | 1,924,710 | -1.66(-4.41%) |
Nov 27, 2020 | 37.69 | 38.41 | 37.11 | 37.61 | 559,900 | -0.38(-1.00%) |
Nov 25, 2020 | 38.62 | 38.75 | 37.34 | 37.99 | 1,585,900 | -0.80(-2.06%) |
Nov 24, 2020 | 39.04 | 39.47 | 37.87 | 38.79 | 2,186,218 | +1.20(+3.19%) |
Nov 23, 2020 | 35.28 | 37.76 | 35.20 | 37.59 | 1,599,013 | +3.07(+8.89%) |
Nov 20, 2020 | 34.57 | 34.77 | 33.78 | 34.52 | 1,236,100 | -0.17(-0.49%) |
Nov 19, 2020 | 33.63 | 34.77 | 33.36 | 34.69 | 1,311,405 | +0.64(+1.88%) |
Nov 18, 2020 | 35.38 | 36.17 | 33.95 | 34.05 | 1,882,476 | -0.72(-2.07%) |
Nov 17, 2020 | 33.37 | 35.01 | 32.79 | 34.77 | 1,246,706 | +0.77(+2.26%) |
Nov 16, 2020 | 33.50 | 34.10 | 33.00 | 34.00 | 2,195,486 | +1.90(+5.92%) |
Nov 13, 2020 | 30.98 | 32.22 | 30.53 | 32.10 | 1,516,900 | +1.45(+4.73%) |
Nov 12, 2020 | 31.55 | 32.25 | 30.07 | 30.65 | 1,212,864 | -1.65(-5.11%) |
Nov 11, 2020 | 32.88 | 32.88 | 31.69 | 32.30 | 1,679,230 | -0.10(-0.31%) |
Nov 10, 2020 | 31.88 | 32.99 | 30.44 | 32.40 | 2,202,468 | +1.15(+3.68%) |
Nov 09, 2020 | 30.25 | 31.95 | 29.83 | 31.25 | 2,602,353 | +4.32(+16.04%) |
Nov 06, 2020 | 26.90 | 27.16 | 26.15 | 26.93 | 1,754,600 | -0.02(-0.07%) |
Nov 05, 2020 | 25.97 | 27.61 | 25.50 | 26.95 | 2,693,482 | +1.17(+4.54%) |
Nov 04, 2020 | 26.15 | 26.64 | 25.44 | 25.78 | 1,542,140 | -0.35(-1.34%) |
Nov 03, 2020 | 26.79 | 27.21 | 25.29 | 26.13 | 1,391,361 | -0.01(-0.04%) |
Nov 02, 2020 | 25.57 | 26.43 | 24.60 | 26.14 | 1,224,773 | +0.77(+3.04%) |
Oct 30, 2020 | 24.57 | 25.38 | 23.70 | 25.37 | 1,933,600 | +0.69(+2.80%) |
Oct 29, 2020 | 23.20 | 24.75 | 22.86 | 24.68 | 1,377,689 | +0.92(+3.87%) |
Oct 28, 2020 | 25.12 | 25.21 | 23.67 | 23.76 | 1,826,808 | -2.12(-8.19%) |
Oct 27, 2020 | 25.88 | 26.14 | 25.33 | 25.88 | 1,332,188 | -0.17(-0.65%) |
Oct 26, 2020 | 27.52 | 27.55 | 25.81 | 26.05 | 1,919,851 | -1.99(-7.10%) |
Oct 23, 2020 | 27.50 | 28.11 | 27.07 | 28.04 | 1,745,100 | +0.63(+2.30%) |
Oct 22, 2020 | 27.19 | 27.60 | 26.91 | 27.41 | 1,160,531 | +0.31(+1.14%) |
Oct 21, 2020 | 27.08 | 28.16 | 26.43 | 27.10 | 2,408,267 | +0.29(+1.08%) |
Oct 20, 2020 | 25.29 | 27.41 | 25.29 | 26.81 | 3,035,057 | +1.91(+7.67%) |
Oct 19, 2020 | 25.89 | 26.37 | 24.87 | 24.90 | 2,051,830 | -0.65(-2.54%) |
Oct 16, 2020 | 26.84 | 26.94 | 25.54 | 25.55 | 1,389,300 | -1.42(-5.27%) |
Oct 15, 2020 | 25.02 | 27.09 | 24.75 | 26.97 | 1,805,533 | +1.37(+5.35%) |
Oct 14, 2020 | 24.52 | 26.30 | 24.48 | 25.60 | 866,102 | +1.20(+4.92%) |
Oct 13, 2020 | 25.34 | 25.91 | 24.39 | 24.40 | 984,612 | -0.37(-1.49%) |
Oct 12, 2020 | 24.72 | 24.91 | 24.25 | 24.77 | 675,811 | -0.14(-0.56%) |
Oct 09, 2020 | 26.01 | 26.21 | 24.80 | 24.91 | 1,249,400 | -0.86(-3.34%) |
Oct 08, 2020 | 24.46 | 25.83 | 24.37 | 25.77 | 886,680 | +1.56(+6.44%) |
Oct 07, 2020 | 23.67 | 24.41 | 23.40 | 24.21 | 1,093,768 | +0.63(+2.67%) |
Oct 06, 2020 | 25.72 | 26.11 | 23.55 | 23.58 | 1,327,924 | -1.54(-6.13%) |
Oct 05, 2020 | 24.59 | 25.15 | 24.24 | 25.12 | 935,886 | +1.04(+4.32%) |
Oct 02, 2020 | 22.43 | 24.24 | 22.39 | 24.08 | 1,562,500 | +0.70(+2.99%) |
Oct 01, 2020 | 23.89 | 24.15 | 23.22 | 23.38 | 1,641,133 | -0.95(-3.90%) |
Sep 30, 2020 | 24.85 | 24.94 | 24.08 | 24.33 | 1,652,307 | -0.37(-1.50%) |
Sep 29, 2020 | 24.70 | 25.12 | 23.93 | 24.70 | 2,093,532 | -0.31(-1.24%) |
Sep 28, 2020 | 24.48 | 25.42 | 23.76 | 25.01 | 2,166,680 | +1.40(+5.93%) |
Sep 25, 2020 | 23.12 | 23.86 | 22.89 | 23.61 | 857,800 | +0.08(+0.34%) |
Sep 24, 2020 | 23.09 | 24.11 | 22.58 | 23.53 | 1,077,387 | +0.18(+0.77%) |
Sep 23, 2020 | 24.76 | 25.08 | 23.32 | 23.35 | 1,052,843 | -1.34(-5.43%) |
Sep 22, 2020 | 25.03 | 25.56 | 24.60 | 24.69 | 847,014 | -0.26(-1.04%) |
Sep 21, 2020 | 25.15 | 25.21 | 24.32 | 24.95 | 1,918,479 | -1.11(-4.26%) |
Sep 18, 2020 | 26.29 | 26.62 | 25.59 | 26.06 | 3,530,400 | -0.21(-0.80%) |
Sep 17, 2020 | 25.69 | 26.34 | 25.35 | 26.27 | 1,104,438 | -0.12(-0.45%) |
Sep 16, 2020 | 24.92 | 26.79 | 24.71 | 26.39 | 2,699,302 | +1.77(+7.19%) |
Sep 15, 2020 | 25.02 | 25.49 | 24.49 | 24.62 | 1,298,206 | -0.37(-1.48%) |
Sep 14, 2020 | 24.99 | 25.38 | 24.53 | 24.99 | 1,429,921 | +0.73(+3.01%) |
Sep 11, 2020 | 24.30 | 24.47 | 23.71 | 24.26 | 1,292,100 | +0.25(+1.04%) |
Sep 10, 2020 | 25.96 | 25.98 | 23.91 | 24.01 | 1,659,147 | -1.95(-7.51%) |
Sep 09, 2020 | 25.48 | 26.19 | 24.90 | 25.96 | 1,188,227 | +0.63(+2.49%) |
Sep 08, 2020 | 26.26 | 26.26 | 24.65 | 25.33 | 1,551,397 | -1.58(-5.87%) |
Sep 04, 2020 | 27.50 | 27.74 | 25.97 | 26.91 | 1,212,100 | -0.30(-1.10%) |
Sep 03, 2020 | 26.69 | 28.07 | 26.69 | 27.21 | 1,433,555 | +0.08(+0.29%) |
Sep 02, 2020 | 28.80 | 29.04 | 27.07 | 27.13 | 1,757,311 | -1.77(-6.12%) |
Sep 01, 2020 | 27.76 | 28.91 | 27.44 | 28.90 | 892,810 | +1.12(+4.03%) |
Aug 31, 2020 | 28.91 | 28.91 | 27.53 | 27.78 | 1,256,208 | -0.94(-3.27%) |
Aug 28, 2020 | 28.20 | 28.73 | 27.59 | 28.72 | 1,183,700 | +0.44(+1.56%) |
Aug 27, 2020 | 28.00 | 28.43 | 27.64 | 28.28 | 1,304,690 | +0.42(+1.51%) |
Aug 26, 2020 | 28.07 | 28.54 | 27.77 | 27.86 | 1,078,664 | -0.29(-1.03%) |
Aug 25, 2020 | 28.04 | 28.25 | 27.08 | 28.15 | 848,430 | +0.36(+1.30%) |
Aug 24, 2020 | 26.75 | 28.06 | 26.55 | 27.79 | 1,179,662 | +1.11(+4.16%) |
Aug 21, 2020 | 27.14 | 27.25 | 26.35 | 26.68 | 1,056,700 | -0.56(-2.06%) |
Aug 20, 2020 | 27.75 | 28.27 | 27.22 | 27.24 | 1,096,459 | -1.00(-3.54%) |
Aug 19, 2020 | 28.38 | 28.66 | 28.02 | 28.24 | 1,425,451 | +0.01(+0.04%) |
Aug 18, 2020 | 28.50 | 28.69 | 27.89 | 28.23 | 1,720,387 | -0.37(-1.29%) |
Aug 17, 2020 | 29.05 | 29.39 | 28.36 | 28.60 | 1,185,280 | -0.70(-2.39%) |
Aug 14, 2020 | 28.31 | 29.48 | 28.27 | 29.30 | 848,500 | +0.57(+1.98%) |
Aug 13, 2020 | 29.73 | 29.84 | 28.63 | 28.73 | 1,162,203 | -0.48(-1.64%) |
Aug 12, 2020 | 29.16 | 29.54 | 28.53 | 29.21 | 1,457,478 | +0.72(+2.53%) |
Aug 11, 2020 | 30.29 | 30.41 | 28.43 | 28.49 | 1,520,129 | -1.10(-3.72%) |
Aug 10, 2020 | 29.19 | 30.05 | 28.92 | 29.59 | 1,714,900 | +1.24(+4.37%) |
Aug 07, 2020 | 27.72 | 28.51 | 27.38 | 28.35 | 1,636,800 | +0.24(+0.85%) |
Aug 06, 2020 | 26.52 | 29.37 | 26.52 | 28.11 | 3,852,419 | +1.29(+4.81%) |
Aug 05, 2020 | 26.40 | 27.23 | 26.24 | 26.82 | 1,983,202 | +1.13(+4.40%) |
Aug 04, 2020 | 24.66 | 25.73 | 24.61 | 25.69 | 1,210,198 | +1.01(+4.09%) |
Aug 03, 2020 | 24.54 | 25.00 | 23.93 | 24.68 | 1,458,521 | +0.22(+0.90%) |
Jul 31, 2020 | 24.33 | 24.88 | 24.07 | 24.46 | 1,459,500 | -0.22(-0.89%) |
Jul 30, 2020 | 24.56 | 25.15 | 23.71 | 24.68 | 1,380,704 | -0.44(-1.75%) |
Jul 29, 2020 | 25.00 | 25.35 | 24.79 | 25.12 | 1,244,423 | +0.16(+0.64%) |
Jul 28, 2020 | 25.21 | 25.65 | 24.88 | 24.96 | 894,776 | -0.41(-1.62%) |
Jul 27, 2020 | 26.07 | 26.14 | 25.16 | 25.37 | 951,112 | -0.77(-2.95%) |
Jul 24, 2020 | 26.51 | 27.04 | 26.12 | 26.14 | 915,700 | -0.31(-1.17%) |
Jul 23, 2020 | 26.29 | 26.90 | 26.02 | 26.45 | 1,807,274 | +0.01(+0.04%) |
Jul 22, 2020 | 26.71 | 26.71 | 25.66 | 26.44 | 1,449,510 | -0.81(-2.97%) |
Jul 21, 2020 | 25.47 | 27.43 | 25.47 | 27.25 | 2,062,814 | +2.68(+10.91%) |
Jul 20, 2020 | 25.47 | 25.82 | 24.43 | 24.57 | 2,045,451 | -0.96(-3.76%) |
Jul 17, 2020 | 26.10 | 26.87 | 25.49 | 25.53 | 980,200 | -0.49(-1.88%) |
Jul 16, 2020 | 25.94 | 26.50 | 25.44 | 26.02 | 2,026,175 | -0.20(-0.76%) |
Jul 15, 2020 | 26.05 | 26.43 | 25.52 | 26.22 | 1,484,655 | +0.88(+3.47%) |
Jul 14, 2020 | 24.52 | 25.34 | 23.94 | 25.34 | 1,724,122 | +0.82(+3.34%) |
Jul 13, 2020 | 25.72 | 25.81 | 24.49 | 24.52 | 1,531,454 | -0.92(-3.62%) |
Jul 10, 2020 | 24.32 | 25.48 | 24.32 | 25.44 | 1,280,200 | +0.82(+3.33%) |
Jul 09, 2020 | 26.40 | 26.70 | 24.60 | 24.62 | 1,301,617 | -1.89(-7.13%) |
Jul 08, 2020 | 26.30 | 27.00 | 26.03 | 26.51 | 914,604 | +0.37(+1.42%) |
Jul 07, 2020 | 27.23 | 27.28 | 26.09 | 26.14 | 1,157,212 | -1.49(-5.39%) |
Jul 06, 2020 | 27.26 | 27.71 | 26.92 | 27.63 | 1,430,675 | +0.84(+3.14%) |
Jul 02, 2020 | 27.18 | 27.76 | 26.74 | 26.79 | 1,263,600 | +0.45(+1.71%) |
Jul 01, 2020 | 27.50 | 27.86 | 25.94 | 26.34 | 1,822,194 | -1.15(-4.18%) |
Jun 30, 2020 | 26.74 | 27.62 | 26.41 | 27.49 | 1,055,675 | +0.43(+1.59%) |
Jun 29, 2020 | 26.21 | 27.27 | 25.98 | 27.06 | 861,867 | +1.10(+4.24%) |
Jun 26, 2020 | 27.28 | 27.68 | 25.67 | 25.96 | 1,525,300 | -1.69(-6.11%) |
Jun 25, 2020 | 26.36 | 27.95 | 26.22 | 27.65 | 1,890,093 | +0.83(+3.09%) |
Jun 24, 2020 | 29.01 | 29.09 | 26.79 | 26.82 | 1,764,746 | -2.83(-9.54%) |
Jun 23, 2020 | 30.50 | 30.56 | 29.34 | 29.65 | 1,550,807 | -0.19(-0.64%) |
Jun 22, 2020 | 29.16 | 30.10 | 28.61 | 29.84 | 2,448,713 | +0.75(+2.58%) |
Jun 19, 2020 | 29.88 | 30.10 | 28.98 | 29.09 | 3,645,500 | +0.05(+0.17%) |
Jun 18, 2020 | 28.44 | 29.55 | 28.00 | 29.04 | 2,399,164 | +0.23(+0.80%) |
Jun 17, 2020 | 30.21 | 30.76 | 28.78 | 28.81 | 2,009,400 | -1.79(-5.85%) |
Jun 16, 2020 | 31.89 | 31.99 | 29.55 | 30.60 | 1,550,367 | +0.57(+1.90%) |
Jun 15, 2020 | 28.57 | 30.52 | 28.43 | 30.03 | 1,212,826 | -0.35(-1.15%) |
Jun 12, 2020 | 30.41 | 30.94 | 29.01 | 30.38 | 1,715,800 | +1.84(+6.45%) |
Jun 11, 2020 | 27.34 | 29.48 | 27.00 | 28.54 | 1,844,634 | -1.63(-5.40%) |
Jun 10, 2020 | 31.18 | 31.52 | 29.78 | 30.17 | 2,072,839 | -1.61(-5.07%) |
Jun 09, 2020 | 31.70 | 32.31 | 30.55 | 31.78 | 2,273,972 | -1.79(-5.33%) |
Jun 08, 2020 | 34.37 | 34.61 | 31.76 | 33.57 | 1,971,769 | +1.32(+4.09%) |
Jun 05, 2020 | 31.49 | 32.57 | 31.33 | 32.25 | 1,889,200 | +3.22(+11.09%) |
Jun 04, 2020 | 28.64 | 29.15 | 28.19 | 29.03 | 1,457,268 | +0.15(+0.52%) |
Jun 03, 2020 | 28.60 | 29.23 | 28.06 | 28.88 | 1,329,438 | +1.02(+3.66%) |
Jun 02, 2020 | 27.87 | 28.14 | 27.55 | 27.86 | 1,343,323 | +0.43(+1.57%) |
Jun 01, 2020 | 26.19 | 27.81 | 25.86 | 27.43 | 1,244,325 | +1.15(+4.38%) |
May 29, 2020 | 26.93 | 26.95 | 25.86 | 26.28 | 1,520,800 | -1.03(-3.77%) |
May 28, 2020 | 27.42 | 27.93 | 26.94 | 27.31 | 1,553,664 | -0.19(-0.69%) |
May 27, 2020 | 27.95 | 27.95 | 26.65 | 27.50 | 1,237,634 | +0.09(+0.33%) |
May 26, 2020 | 28.24 | 28.32 | 26.76 | 27.41 | 1,278,287 | +0.60(+2.24%) |
May 22, 2020 | 26.87 | 26.89 | 26.20 | 26.81 | 1,748,200 | -0.29(-1.07%) |
May 21, 2020 | 27.04 | 27.67 | 26.94 | 27.10 | 2,033,540 | +0.06(+0.22%) |
May 20, 2020 | 26.92 | 27.83 | 26.72 | 27.04 | 1,384,636 | +1.01(+3.88%) |
May 19, 2020 | 27.08 | 27.35 | 25.55 | 26.03 | 2,060,062 | -0.85(-3.16%) |
May 18, 2020 | 25.77 | 27.03 | 25.49 | 26.88 | 2,671,875 | +3.07(+12.89%) |
May 15, 2020 | 23.32 | 24.28 | 23.22 | 23.81 | 1,469,900 | +0.36(+1.54%) |
May 14, 2020 | 22.38 | 23.99 | 21.65 | 23.45 | 1,798,005 | +0.29(+1.25%) |
May 13, 2020 | 23.87 | 24.25 | 22.54 | 23.16 | 2,403,177 | -0.80(-3.34%) |
May 12, 2020 | 24.62 | 24.97 | 23.84 | 23.96 | 1,873,032 | -0.49(-2.00%) |
May 11, 2020 | 23.80 | 24.63 | 23.69 | 24.45 | 2,522,647 | +0.38(+1.58%) |
May 08, 2020 | 24.71 | 24.78 | 23.47 | 24.07 | 1,869,800 | +0.18(+0.75%) |
May 07, 2020 | 25.12 | 25.88 | 23.38 | 23.89 | 2,761,088 | +0.69(+2.97%) |
May 06, 2020 | 23.49 | 23.97 | 22.59 | 23.20 | 2,457,974 | -0.06(-0.26%) |
May 05, 2020 | 25.54 | 25.82 | 23.01 | 23.26 | 2,366,764 | -0.67(-2.80%) |
May 04, 2020 | 22.65 | 23.95 | 22.37 | 23.93 | 2,348,842 | +0.44(+1.87%) |
May 01, 2020 | 24.58 | 25.04 | 23.07 | 23.49 | 1,720,800 | -1.93(-7.59%) |
Apr 30, 2020 | 26.07 | 26.19 | 23.73 | 25.42 | 3,484,763 | -0.52(-2.00%) |
Apr 29, 2020 | 24.27 | 26.18 | 24.07 | 25.94 | 2,271,893 | +2.79(+12.05%) |
Apr 28, 2020 | 23.15 | 23.63 | 22.15 | 23.15 | 1,703,161 | +0.54(+2.39%) |
Apr 27, 2020 | 22.54 | 23.20 | 21.14 | 22.61 | 2,509,040 | -0.31(-1.35%) |
Apr 24, 2020 | 23.65 | 24.04 | 21.72 | 22.92 | 3,147,200 | +0.12(+0.53%) |
Apr 23, 2020 | 21.44 | 22.97 | 21.17 | 22.80 | 2,893,447 | +2.54(+12.54%) |
Apr 22, 2020 | 20.70 | 21.33 | 20.05 | 20.26 | 3,345,287 | +0.80(+4.11%) |
Apr 21, 2020 | 18.99 | 20.11 | 18.82 | 19.46 | 2,473,492 | -0.35(-1.77%) |
Apr 20, 2020 | 18.78 | 21.41 | 18.50 | 19.81 | 2,668,845 | -0.72(-3.51%) |
Apr 17, 2020 | 18.63 | 20.63 | 18.34 | 20.53 | 2,701,300 | +2.04(+11.03%) |
Apr 16, 2020 | 19.64 | 20.44 | 18.27 | 18.49 | 2,727,147 | -1.34(-6.76%) |
Apr 15, 2020 | 18.10 | 20.22 | 17.78 | 19.83 | 2,951,965 | +0.05(+0.25%) |
Apr 14, 2020 | 19.01 | 19.99 | 18.34 | 19.78 | 3,152,214 | +0.74(+3.89%) |
Apr 13, 2020 | 18.68 | 19.49 | 17.70 | 19.04 | 3,310,599 | +1.08(+6.01%) |
Apr 09, 2020 | 19.38 | 20.87 | 16.81 | 17.96 | 3,292,400 | -0.07(-0.39%) |
Apr 08, 2020 | 17.29 | 18.16 | 16.73 | 18.03 | 2,647,098 | +1.40(+8.42%) |
Apr 07, 2020 | 17.43 | 18.09 | 16.57 | 16.63 | 3,264,473 | -0.09(-0.54%) |
Apr 06, 2020 | 17.16 | 17.47 | 15.71 | 16.72 | 2,408,005 | -0.17(-1.01%) |
Apr 03, 2020 | 17.75 | 17.77 | 15.80 | 16.89 | 3,687,600 | +0.52(+3.18%) |
Apr 02, 2020 | 15.82 | 18.97 | 15.35 | 16.37 | 3,643,668 | +1.37(+9.13%) |