Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2021 | 33.20 | 33.28 | 32.51 | 32.57 | 257,514 | -0.67(-2.03%) |
Jan 28, 2021 | 33.30 | 33.56 | 33.25 | 33.25 | 308,495 | +0.13(+0.39%) |
Jan 27, 2021 | 33.27 | 33.49 | 32.96 | 33.12 | 543,167 | -0.58(-1.73%) |
Jan 26, 2021 | 34.09 | 34.10 | 33.66 | 33.70 | 487,215 | -0.20(-0.60%) |
Jan 25, 2021 | 33.86 | 34.18 | 33.62 | 33.91 | 326,082 | +0.03(+0.08%) |
Jan 22, 2021 | 33.54 | 33.93 | 33.51 | 33.88 | 256,827 | +0.05(+0.14%) |
Jan 21, 2021 | 34.08 | 34.20 | 33.79 | 33.83 | 273,225 | -0.27(-0.79%) |
Jan 20, 2021 | 34.00 | 34.16 | 33.90 | 34.10 | 257,601 | +0.17(+0.49%) |
Jan 19, 2021 | 34.02 | 34.02 | 33.74 | 33.93 | 377,844 | +0.19(+0.58%) |
Jan 15, 2021 | 33.58 | 33.89 | 33.35 | 33.74 | 309,404 | -0.21(-0.63%) |
Jan 14, 2021 | 33.86 | 34.12 | 33.82 | 33.95 | 246,338 | +0.27(+0.80%) |
Jan 13, 2021 | 33.89 | 33.94 | 33.64 | 33.68 | 227,663 | -0.26(-0.76%) |
Jan 12, 2021 | 33.54 | 33.94 | 33.53 | 33.94 | 265,835 | +0.48(+1.44%) |
Jan 11, 2021 | 33.05 | 33.51 | 33.05 | 33.46 | 348,131 | +0.08(+0.25%) |
Jan 08, 2021 | 33.66 | 33.68 | 33.04 | 33.38 | 837,771 | -0.16(-0.47%) |
Jan 07, 2021 | 33.58 | 33.71 | 33.45 | 33.54 | 380,465 | +0.07(+0.22%) |
Jan 06, 2021 | 32.36 | 33.65 | 32.36 | 33.46 | 652,428 | +1.34(+4.17%) |
Jan 05, 2021 | 31.73 | 32.32 | 31.73 | 32.12 | 521,911 | +0.36(+1.14%) |
Jan 04, 2021 | 32.34 | 32.40 | 31.59 | 31.76 | 1,553,483 | -0.42(-1.29%) |
Dec 31, 2020 | 32.18 | 32.18 | 32.18 | 206,501 | +0.12(+0.37%) | |
Dec 30, 2020 | 31.86 | 32.22 | 31.86 | 32.06 | 206,501 | +0.27(+0.84%) |
Dec 29, 2020 | 32.22 | 32.27 | 31.68 | 31.79 | 229,315 | -0.35(-1.09%) |
Dec 28, 2020 | 32.31 | 32.43 | 32.09 | 32.14 | 320,999 | +0.05(+0.14%) |
Dec 24, 2020 | 32.20 | 32.23 | 31.88 | 32.09 | 144,749 | +0.05(+0.14%) |
Dec 23, 2020 | 31.90 | 32.21 | 31.90 | 32.05 | 444,684 | +0.29(+0.90%) |
Dec 22, 2020 | 31.77 | 31.88 | 31.63 | 31.76 | 278,983 | +0.03(+0.09%) |
Dec 21, 2020 | 31.51 | 31.77 | 31.29 | 31.73 | 786,979 | -0.19(-0.61%) |
Dec 18, 2020 | 32.21 | 32.31 | 31.76 | 31.93 | 412,299 | -0.25(-0.77%) |
Dec 17, 2020 | 32.20 | 32.22 | 32.00 | 32.18 | 282,348 | +0.13(+0.40%) |
Dec 16, 2020 | 32.19 | 32.21 | 31.93 | 32.05 | 314,265 | -0.08(-0.26%) |
Dec 15, 2020 | 31.73 | 32.14 | 31.61 | 32.13 | 413,031 | +0.62(+1.98%) |
Dec 14, 2020 | 32.09 | 32.14 | 31.50 | 31.50 | 250,040 | -0.24(-0.75%) |
Dec 11, 2020 | 31.59 | 31.90 | 31.56 | 31.74 | 481,651 | -0.09(-0.29%) |
Dec 10, 2020 | 31.58 | 31.88 | 31.55 | 31.84 | 301,112 | +0.06(+0.17%) |
Dec 09, 2020 | 31.95 | 32.02 | 31.61 | 31.78 | 291,483 | +0.01(+0.03%) |
Dec 08, 2020 | 31.52 | 31.85 | 31.52 | 31.77 | 340,629 | +0.05(+0.14%) |
Dec 07, 2020 | 31.88 | 31.88 | 31.62 | 31.73 | 271,058 | -0.21(-0.67%) |
Dec 04, 2020 | 31.51 | 31.94 | 31.51 | 31.94 | 268,152 | +0.59(+1.89%) |
Dec 03, 2020 | 31.24 | 31.56 | 31.21 | 31.35 | 280,146 | +0.17(+0.53%) |
Dec 02, 2020 | 31.06 | 31.27 | 31.05 | 31.18 | 455,042 | +0.02(+0.06%) |
Dec 01, 2020 | 31.19 | 31.40 | 31.05 | 31.16 | 1,625,700 | +0.37(+1.19%) |
Nov 30, 2020 | 31.26 | 31.26 | 30.73 | 30.80 | 568,703 | -0.56(-1.79%) |
Nov 27, 2020 | 31.61 | 31.61 | 31.25 | 31.36 | 91,997 | -0.14(-0.44%) |
Nov 25, 2020 | 31.69 | 31.69 | 31.33 | 31.50 | 392,920 | -0.31(-0.98%) |
Nov 24, 2020 | 31.40 | 31.86 | 31.39 | 31.81 | 291,998 | +0.79(+2.55%) |
Nov 23, 2020 | 30.71 | 31.17 | 30.71 | 31.02 | 376,741 | +0.57(+1.89%) |
Nov 20, 2020 | 30.45 | 30.56 | 30.34 | 30.44 | 222,032 | -0.10(-0.33%) |
Nov 19, 2020 | 30.34 | 30.57 | 30.18 | 30.54 | 219,304 | +0.12(+0.39%) |
Nov 18, 2020 | 30.98 | 31.09 | 30.43 | 30.43 | 289,671 | -0.43(-1.40%) |
Nov 17, 2020 | 30.57 | 30.98 | 30.36 | 30.86 | 443,300 | -0.03(-0.09%) |
Nov 16, 2020 | 30.74 | 30.91 | 30.49 | 30.88 | 205,602 | +0.75(+2.50%) |
Nov 13, 2020 | 29.57 | 30.21 | 29.57 | 30.13 | 208,291 | +0.78(+2.66%) |
Nov 12, 2020 | 29.72 | 29.72 | 29.11 | 29.35 | 256,767 | -0.61(-2.02%) |
Nov 11, 2020 | 30.29 | 30.29 | 29.79 | 29.96 | 274,113 | -0.18(-0.61%) |
Nov 10, 2020 | 29.66 | 30.21 | 29.60 | 30.14 | 375,794 | +0.55(+1.86%) |
Nov 09, 2020 | 29.57 | 30.60 | 29.54 | 29.59 | 482,094 | +1.40(+4.98%) |
Nov 06, 2020 | 28.52 | 28.61 | 28.14 | 28.19 | 255,947 | -0.24(-0.84%) |
Nov 05, 2020 | 28.09 | 28.61 | 28.09 | 28.43 | 380,537 | +0.60(+2.14%) |
Nov 04, 2020 | 28.00 | 28.37 | 27.65 | 27.83 | 420,022 | -0.43(-1.53%) |
Nov 03, 2020 | 28.08 | 28.43 | 28.00 | 28.26 | 373,643 | +0.57(+2.05%) |
Nov 02, 2020 | 27.34 | 27.73 | 27.20 | 27.69 | 334,512 | +0.70(+2.58%) |
Oct 30, 2020 | 26.97 | 27.13 | 26.66 | 27.00 | 389,428 | -0.04(-0.14%) |
Oct 29, 2020 | 26.66 | 27.21 | 26.47 | 27.03 | 438,126 | +0.32(+1.20%) |
Oct 28, 2020 | 27.01 | 27.23 | 26.71 | 26.71 | 573,653 | -0.80(-2.90%) |
Oct 27, 2020 | 28.02 | 28.02 | 27.51 | 27.51 | 313,376 | -0.47(-1.67%) |
Oct 26, 2020 | 28.22 | 28.24 | 27.70 | 27.98 | 291,797 | -0.61(-2.14%) |
Oct 23, 2020 | 28.57 | 28.70 | 28.34 | 28.59 | 275,553 | +0.18(+0.64%) |
Oct 22, 2020 | 28.01 | 28.44 | 27.98 | 28.41 | 402,874 | +0.45(+1.60%) |
Oct 21, 2020 | 27.97 | 28.13 | 27.92 | 27.96 | 349,641 | -0.01(-0.03%) |
Oct 20, 2020 | 27.99 | 28.25 | 27.91 | 27.97 | 394,010 | +0.19(+0.69%) |
Oct 19, 2020 | 28.22 | 28.32 | 27.76 | 27.78 | 473,812 | -0.38(-1.33%) |
Oct 16, 2020 | 28.25 | 28.38 | 28.10 | 28.15 | 515,692 | -0.11(-0.39%) |
Oct 15, 2020 | 27.70 | 28.29 | 27.68 | 28.26 | 471,423 | +0.25(+0.88%) |
Oct 14, 2020 | 28.09 | 28.30 | 27.98 | 28.01 | 412,368 | -0.03(-0.10%) |
Oct 13, 2020 | 28.27 | 28.36 | 27.99 | 28.04 | 366,111 | -0.37(-1.29%) |
Oct 12, 2020 | 28.30 | 28.48 | 28.22 | 28.41 | 324,819 | +0.16(+0.58%) |
Oct 09, 2020 | 28.46 | 28.54 | 28.17 | 28.24 | 332,500 | -0.05(-0.16%) |
Oct 08, 2020 | 28.02 | 28.31 | 28.00 | 28.29 | 622,043 | +0.47(+1.68%) |
Oct 07, 2020 | 27.65 | 27.96 | 27.65 | 27.82 | 490,084 | +0.39(+1.43%) |
Oct 06, 2020 | 27.70 | 28.10 | 27.39 | 27.43 | 599,215 | -0.11(-0.40%) |
Oct 05, 2020 | 27.23 | 27.58 | 27.23 | 27.54 | 577,450 | +0.54(+2.00%) |
Oct 02, 2020 | 26.18 | 27.11 | 26.18 | 27.00 | 542,800 | +0.40(+1.51%) |
Oct 01, 2020 | 26.54 | 26.73 | 26.38 | 26.60 | 326,859 | +0.14(+0.52%) |
Sep 30, 2020 | 26.40 | 26.75 | 26.29 | 26.46 | 512,867 | +0.09(+0.35%) |
Sep 29, 2020 | 26.55 | 26.58 | 26.16 | 26.37 | 605,583 | -0.20(-0.76%) |
Sep 28, 2020 | 26.33 | 26.70 | 26.33 | 26.57 | 361,079 | +0.53(+2.04%) |
Sep 25, 2020 | 25.62 | 26.12 | 25.52 | 26.04 | 283,642 | +0.33(+1.28%) |
Sep 24, 2020 | 25.60 | 26.07 | 25.35 | 25.71 | 597,028 | +0.09(+0.36%) |
Sep 23, 2020 | 26.28 | 26.45 | 25.62 | 25.62 | 302,025 | -0.60(-2.30%) |
Sep 22, 2020 | 26.24 | 26.49 | 26.09 | 26.22 | 377,031 | +0.05(+0.19%) |
Sep 21, 2020 | 26.49 | 26.49 | 25.93 | 26.17 | 386,241 | -0.78(-2.88%) |
Sep 18, 2020 | 27.37 | 27.38 | 26.87 | 26.95 | 252,318 | -0.38(-1.40%) |
Sep 17, 2020 | 27.04 | 27.39 | 26.91 | 27.33 | 326,965 | -0.08(-0.30%) |
Sep 16, 2020 | 27.32 | 27.70 | 27.22 | 27.41 | 320,277 | +0.18(+0.67%) |
Sep 15, 2020 | 27.41 | 27.47 | 27.17 | 27.23 | 409,616 | -0.05(-0.20%) |
Sep 14, 2020 | 27.04 | 27.37 | 26.96 | 27.28 | 256,122 | +0.46(+1.70%) |
Sep 11, 2020 | 26.83 | 26.90 | 26.59 | 26.83 | 330,949 | +0.13(+0.48%) |
Sep 10, 2020 | 27.17 | 27.29 | 26.70 | 26.70 | 445,370 | -0.40(-1.48%) |
Sep 09, 2020 | 27.03 | 27.27 | 26.90 | 27.10 | 364,041 | +0.26(+0.95%) |
Sep 08, 2020 | 27.26 | 27.26 | 26.83 | 26.85 | 277,317 | -0.64(-2.33%) |
Sep 04, 2020 | 27.80 | 27.87 | 27.14 | 27.49 | 324,816 | +0.01(+0.03%) |
Sep 03, 2020 | 27.92 | 28.22 | 27.33 | 27.48 | 354,781 | -0.48(-1.73%) |
Sep 02, 2020 | 27.62 | 28.03 | 27.52 | 27.96 | 338,931 | +0.40(+1.46%) |
Sep 01, 2020 | 27.38 | 27.57 | 27.17 | 27.56 | 440,135 | +0.09(+0.33%) |
Aug 31, 2020 | 27.75 | 27.75 | 27.46 | 27.47 | 276,695 | -0.32(-1.15%) |
Aug 28, 2020 | 27.76 | 27.80 | 27.53 | 27.79 | 292,400 | +0.15(+0.53%) |
Aug 27, 2020 | 27.49 | 27.82 | 27.49 | 27.64 | 438,452 | +0.25(+0.90%) |
Aug 26, 2020 | 27.60 | 27.60 | 27.37 | 27.39 | 310,553 | -0.25(-0.89%) |
Aug 25, 2020 | 27.88 | 27.91 | 27.49 | 27.64 | 406,302 | -0.09(-0.33%) |
Aug 24, 2020 | 27.36 | 27.75 | 27.24 | 27.73 | 524,595 | +0.54(+1.98%) |
Aug 21, 2020 | 27.21 | 27.32 | 27.07 | 27.19 | 511,947 | -0.11(-0.40%) |
Aug 20, 2020 | 27.30 | 27.47 | 27.17 | 27.30 | 270,447 | -0.22(-0.79%) |
Aug 19, 2020 | 27.69 | 27.80 | 27.47 | 27.52 | 241,759 | -0.10(-0.36%) |
Aug 18, 2020 | 27.88 | 27.90 | 27.60 | 27.62 | 408,768 | -0.28(-1.01%) |
Aug 17, 2020 | 28.01 | 28.01 | 27.81 | 27.90 | 413,768 | -0.06(-0.23%) |
Aug 14, 2020 | 27.78 | 28.14 | 27.78 | 27.97 | 249,387 | +0.08(+0.29%) |
Aug 13, 2020 | 28.01 | 28.16 | 27.84 | 27.89 | 322,809 | -0.27(-0.97%) |
Aug 12, 2020 | 28.36 | 28.41 | 27.97 | 28.16 | 378,368 | +0.05(+0.19%) |
Aug 11, 2020 | 28.35 | 28.66 | 28.03 | 28.11 | 716,368 | +0.01(+0.03%) |
Aug 10, 2020 | 27.74 | 28.18 | 27.74 | 28.10 | 304,490 | +0.39(+1.41%) |
Aug 07, 2020 | 27.14 | 27.72 | 27.11 | 27.70 | 263,438 | +0.46(+1.71%) |
Aug 06, 2020 | 27.24 | 27.41 | 27.15 | 27.24 | 345,689 | -0.05(-0.20%) |
Aug 05, 2020 | 27.28 | 27.40 | 27.14 | 27.29 | 452,210 | +0.24(+0.88%) |
Aug 04, 2020 | 26.88 | 27.11 | 26.87 | 27.06 | 262,826 | +0.10(+0.37%) |
Aug 03, 2020 | 26.98 | 27.05 | 26.74 | 26.96 | 236,343 | +0.16(+0.61%) |
Jul 31, 2020 | 26.88 | 26.88 | 26.40 | 26.79 | 719,624 | -0.13(-0.47%) |
Jul 30, 2020 | 26.88 | 27.00 | 26.60 | 26.92 | 279,316 | -0.32(-1.17%) |
Jul 29, 2020 | 26.76 | 27.25 | 26.76 | 27.24 | 451,098 | +0.63(+2.36%) |
Jul 28, 2020 | 26.63 | 26.81 | 26.58 | 26.61 | 331,826 | -0.14(-0.51%) |
Jul 27, 2020 | 26.69 | 26.75 | 26.43 | 26.75 | 313,092 | +0.05(+0.20%) |
Jul 24, 2020 | 26.83 | 26.98 | 26.66 | 26.69 | 428,815 | -0.25(-0.94%) |
Jul 23, 2020 | 26.85 | 27.16 | 26.78 | 26.95 | 364,697 | +0.11(+0.41%) |
Jul 22, 2020 | 26.45 | 26.84 | 26.38 | 26.84 | 561,921 | +0.26(+0.99%) |
Jul 21, 2020 | 26.32 | 26.72 | 26.26 | 26.57 | 395,570 | +0.45(+1.74%) |
Jul 20, 2020 | 26.38 | 26.42 | 26.05 | 26.12 | 303,449 | -0.31(-1.17%) |
Jul 17, 2020 | 26.54 | 26.68 | 26.34 | 26.43 | 344,921 | -0.02(-0.07%) |
Jul 16, 2020 | 26.37 | 26.65 | 26.23 | 26.45 | 502,870 | -0.01(-0.03%) |
Jul 15, 2020 | 26.26 | 26.56 | 26.13 | 26.46 | 506,189 | +0.69(+2.68%) |
Jul 14, 2020 | 25.38 | 25.77 | 25.23 | 25.77 | 1,016,164 | +0.35(+1.36%) |
Jul 13, 2020 | 25.62 | 25.92 | 25.34 | 25.42 | 736,100 | -0.02(-0.07%) |
Jul 10, 2020 | 24.84 | 25.44 | 24.84 | 25.44 | 400,667 | +0.58(+2.34%) |
Jul 09, 2020 | 25.42 | 25.42 | 24.64 | 24.86 | 483,402 | -0.57(-2.25%) |
Jul 08, 2020 | 25.37 | 25.58 | 25.15 | 25.43 | 561,629 | +0.05(+0.18%) |
Jul 07, 2020 | 25.66 | 25.67 | 25.33 | 25.38 | 534,769 | -0.51(-1.97%) |
Jul 06, 2020 | 26.17 | 26.28 | 25.75 | 25.89 | 608,130 | +0.23(+0.89%) |
Jul 02, 2020 | 26.02 | 26.24 | 25.63 | 25.67 | 476,755 | +0.09(+0.36%) |
Jul 01, 2020 | 25.80 | 26.03 | 25.50 | 25.57 | 781,876 | -0.20(-0.78%) |
Jun 30, 2020 | 25.39 | 25.89 | 25.34 | 25.77 | 363,530 | +0.33(+1.29%) |
Jun 29, 2020 | 25.07 | 25.51 | 24.87 | 25.45 | 597,060 | +0.61(+2.45%) |
Jun 26, 2020 | 25.28 | 25.28 | 24.74 | 24.84 | 744,490 | -0.57(-2.25%) |
Jun 25, 2020 | 25.00 | 25.43 | 24.83 | 25.41 | 1,361,294 | +0.28(+1.12%) |
Jun 24, 2020 | 25.72 | 25.72 | 24.86 | 25.13 | 718,130 | -0.85(-3.26%) |
Jun 23, 2020 | 26.40 | 26.43 | 25.97 | 25.97 | 424,759 | -0.06(-0.24%) |
Jun 22, 2020 | 25.98 | 26.14 | 25.64 | 26.04 | 513,367 | -0.06(-0.24%) |
Jun 19, 2020 | 26.82 | 26.82 | 25.93 | 26.10 | 805,780 | -0.27(-1.03%) |
Jun 18, 2020 | 26.20 | 26.62 | 26.13 | 26.37 | 467,420 | -0.06(-0.24%) |
Jun 17, 2020 | 26.94 | 26.94 | 26.41 | 26.44 | 1,361,111 | -0.43(-1.59%) |
Jun 16, 2020 | 27.33 | 27.40 | 26.45 | 26.86 | 575,932 | +0.54(+2.07%) |
Jun 15, 2020 | 25.18 | 26.49 | 25.05 | 26.32 | 503,195 | +0.30(+1.15%) |
Jun 12, 2020 | 26.34 | 26.45 | 25.39 | 26.02 | 481,946 | +0.64(+2.54%) |
Jun 11, 2020 | 26.18 | 26.37 | 25.30 | 25.38 | 1,068,876 | -2.02(-7.38%) |
Jun 10, 2020 | 28.23 | 28.23 | 27.37 | 27.40 | 569,955 | -0.89(-3.14%) |
Jun 09, 2020 | 28.62 | 28.62 | 28.09 | 28.29 | 763,873 | -0.77(-2.65%) |
Jun 08, 2020 | 28.63 | 29.07 | 28.59 | 29.06 | 1,235,553 | +0.86(+3.06%) |
Jun 05, 2020 | 28.31 | 28.70 | 28.14 | 28.20 | 1,061,142 | +0.98(+3.60%) |
Jun 04, 2020 | 26.83 | 27.22 | 26.64 | 27.22 | 715,695 | +0.23(+0.84%) |
Jun 03, 2020 | 26.46 | 27.08 | 26.46 | 26.99 | 616,189 | +0.88(+3.37%) |
Jun 02, 2020 | 25.98 | 26.20 | 25.92 | 26.11 | 894,530 | +0.31(+1.20%) |
Jun 01, 2020 | 25.49 | 25.93 | 25.39 | 25.80 | 413,891 | +0.36(+1.43%) |
May 29, 2020 | 25.45 | 25.60 | 25.10 | 25.44 | 693,976 | -0.18(-0.71%) |
May 28, 2020 | 26.26 | 26.26 | 25.55 | 25.62 | 1,204,321 | -0.38(-1.46%) |
May 27, 2020 | 25.78 | 26.04 | 25.41 | 26.00 | 582,321 | +0.75(+2.98%) |
May 26, 2020 | 25.08 | 25.46 | 25.08 | 25.25 | 782,498 | +1.04(+4.31%) |
May 22, 2020 | 24.26 | 24.41 | 23.98 | 24.21 | 504,845 | -0.05(-0.19%) |
May 21, 2020 | 24.23 | 24.47 | 24.10 | 24.25 | 613,001 | -0.03(-0.11%) |
May 20, 2020 | 24.21 | 24.41 | 24.13 | 24.28 | 692,666 | +0.52(+2.21%) |
May 19, 2020 | 24.18 | 24.28 | 23.75 | 23.75 | 576,241 | -0.44(-1.83%) |
May 18, 2020 | 23.59 | 24.35 | 23.48 | 24.20 | 594,558 | +1.52(+6.70%) |
May 15, 2020 | 22.51 | 22.76 | 22.26 | 22.68 | 792,823 | +0.02(+0.08%) |
May 14, 2020 | 21.93 | 22.67 | 21.46 | 22.66 | 871,343 | +0.33(+1.46%) |
May 13, 2020 | 23.03 | 23.03 | 22.16 | 22.33 | 1,468,404 | -0.84(-3.63%) |
May 12, 2020 | 24.11 | 24.16 | 23.18 | 23.18 | 843,636 | -0.84(-3.50%) |
May 11, 2020 | 24.15 | 24.26 | 23.76 | 24.02 | 461,138 | -0.43(-1.74%) |
May 08, 2020 | 23.90 | 24.49 | 23.90 | 24.44 | 633,351 | +0.90(+3.84%) |
May 07, 2020 | 23.46 | 23.94 | 23.46 | 23.54 | 699,483 | +0.43(+1.88%) |
May 06, 2020 | 23.68 | 23.69 | 23.10 | 23.10 | 645,325 | -0.42(-1.77%) |
May 05, 2020 | 23.84 | 24.10 | 23.48 | 23.52 | 500,857 | -0.05(-0.19%) |
May 04, 2020 | 23.32 | 23.58 | 23.03 | 23.56 | 554,758 | -0.06(-0.27%) |
May 01, 2020 | 23.99 | 24.00 | 23.40 | 23.63 | 673,385 | -0.90(-3.69%) |
Apr 30, 2020 | 24.88 | 24.88 | 24.42 | 24.53 | 880,896 | -0.81(-3.21%) |
Apr 29, 2020 | 25.07 | 25.53 | 24.93 | 25.35 | 715,420 | +0.97(+3.97%) |
Apr 28, 2020 | 24.45 | 24.77 | 24.13 | 24.38 | 612,553 | +0.48(+2.01%) |
Apr 27, 2020 | 23.17 | 24.00 | 23.09 | 23.90 | 659,906 | +0.90(+3.93%) |
Apr 24, 2020 | 22.92 | 23.12 | 22.60 | 22.99 | 1,103,693 | +0.31(+1.35%) |
Apr 23, 2020 | 22.66 | 23.08 | 22.61 | 22.69 | 839,395 | +0.23(+1.01%) |
Apr 22, 2020 | 22.71 | 22.79 | 22.37 | 22.46 | 843,249 | +0.18(+0.81%) |
Apr 21, 2020 | 22.21 | 22.59 | 22.08 | 22.28 | 782,913 | -0.53(-2.34%) |
Apr 20, 2020 | 22.94 | 23.30 | 22.68 | 22.81 | 852,143 | -0.58(-2.47%) |
Apr 17, 2020 | 23.20 | 23.52 | 23.07 | 23.39 | 1,452,735 | +1.01(+4.51%) |
Apr 16, 2020 | 22.65 | 22.65 | 22.08 | 22.38 | 1,321,392 | -0.21(-0.92%) |
Apr 15, 2020 | 22.87 | 22.88 | 22.42 | 22.59 | 1,429,064 | -1.09(-4.61%) |
Apr 14, 2020 | 23.83 | 24.07 | 23.47 | 23.68 | 1,613,423 | +0.37(+1.59%) |
Apr 13, 2020 | 24.11 | 24.24 | 23.03 | 23.31 | 1,119,737 | -0.82(-3.40%) |
Apr 09, 2020 | 23.73 | 24.56 | 23.73 | 24.13 | 1,484,328 | +0.91(+3.92%) |
Apr 08, 2020 | 22.40 | 23.33 | 22.20 | 23.22 | 1,104,459 | +1.12(+5.06%) |
Apr 07, 2020 | 22.62 | 23.19 | 22.07 | 22.10 | 1,153,535 | +0.40(+1.83%) |
Apr 06, 2020 | 20.95 | 21.83 | 20.95 | 21.70 | 828,941 | +1.60(+7.94%) |
Apr 03, 2020 | 20.59 | 20.76 | 19.89 | 20.11 | 833,285 | -0.58(-2.79%) |
Apr 02, 2020 | 20.41 | 21.30 | 20.22 | 20.68 | 951,389 | +0.16(+0.79%) |
Apr 01, 2020 | 20.84 | 20.92 | 20.32 | 20.52 | 1,021,068 | -1.27(-5.84%) |
Mar 31, 2020 | 22.20 | 22.24 | 21.56 | 21.79 | 1,466,051 | -0.45(-2.03%) |
Mar 30, 2020 | 21.93 | 22.27 | 21.31 | 22.25 | 1,128,138 | +0.40(+1.82%) |
Mar 27, 2020 | 21.83 | 22.49 | 21.35 | 21.85 | 1,977,516 | -0.63(-2.81%) |
Mar 26, 2020 | 21.47 | 22.65 | 21.42 | 22.48 | 1,706,010 | +1.21(+5.68%) |
Mar 25, 2020 | 20.62 | 22.18 | 20.14 | 21.27 | 1,625,458 | +0.79(+3.88%) |
Mar 24, 2020 | 19.37 | 20.53 | 19.37 | 20.48 | 1,708,831 | +2.12(+11.52%) |
Mar 23, 2020 | 19.22 | 19.22 | 17.99 | 18.36 | 2,135,780 | -0.91(-4.70%) |
Mar 20, 2020 | 20.50 | 20.78 | 19.20 | 19.27 | 1,094,151 | -1.03(-5.08%) |
Mar 19, 2020 | 19.72 | 20.60 | 18.81 | 20.30 | 1,651,410 | +0.54(+2.72%) |
Mar 18, 2020 | 20.37 | 20.91 | 18.83 | 19.76 | 1,760,203 | -2.10(-9.60%) |
Mar 17, 2020 | 21.23 | 21.92 | 20.36 | 21.86 | 1,838,068 | +1.22(+5.91%) |
Mar 16, 2020 | 21.37 | 22.54 | 20.64 | 20.64 | 2,035,151 | -3.57(-14.74%) |
Mar 13, 2020 | 23.59 | 24.23 | 22.28 | 24.21 | 1,901,436 | +1.75(+7.78%) |
Mar 12, 2020 | 23.23 | 23.83 | 22.15 | 22.46 | 2,016,456 | -2.72(-10.79%) |
Mar 11, 2020 | 26.21 | 26.37 | 24.93 | 25.18 | 970,481 | -1.77(-6.56%) |
Mar 10, 2020 | 26.76 | 26.94 | 25.50 | 26.94 | 1,388,594 | +1.08(+4.20%) |
Mar 09, 2020 | 27.05 | 27.05 | 25.67 | 25.86 | 1,362,651 | -3.08(-10.66%) |
Mar 06, 2020 | 28.69 | 29.28 | 28.33 | 28.94 | 457,402 | -0.64(-2.15%) |
Mar 05, 2020 | 30.04 | 30.12 | 29.33 | 29.58 | 509,573 | -1.25(-4.04%) |
Mar 04, 2020 | 30.36 | 30.82 | 30.03 | 30.82 | 724,211 | +1.00(+3.34%) |
Mar 03, 2020 | 30.56 | 31.11 | 29.59 | 29.83 | 692,810 | -0.74(-2.43%) |
Mar 02, 2020 | 29.74 | 30.57 | 29.24 | 30.57 | 648,209 | +1.02(+3.46%) |
Feb 28, 2020 | 29.30 | 29.78 | 28.84 | 29.55 | 1,116,012 | -0.59(-1.96%) |
Feb 27, 2020 | 30.73 | 31.36 | 30.14 | 30.14 | 1,573,434 | -1.19(-3.81%) |
Feb 26, 2020 | 31.98 | 32.21 | 31.34 | 31.34 | 458,127 | -0.56(-1.77%) |
Feb 25, 2020 | 33.17 | 33.17 | 31.84 | 31.90 | 505,607 | -1.18(-3.58%) |
Feb 24, 2020 | 33.16 | 33.35 | 32.93 | 33.08 | 447,502 | -0.98(-2.89%) |
Feb 21, 2020 | 34.24 | 34.24 | 34.00 | 34.07 | 324,014 | -0.29(-0.83%) |
Feb 20, 2020 | 34.10 | 34.42 | 34.08 | 34.35 | 374,738 | +0.26(+0.76%) |
Feb 19, 2020 | 34.23 | 34.23 | 34.09 | 34.09 | 280,367 | -0.07(-0.21%) |
Feb 18, 2020 | 34.25 | 34.30 | 33.98 | 34.17 | 487,213 | -0.10(-0.29%) |
Feb 14, 2020 | 34.30 | 34.30 | 34.12 | 34.26 | 294,385 | +0.02(+0.05%) |
Feb 13, 2020 | 34.13 | 34.29 | 34.07 | 34.25 | 216,736 | -0.04(-0.13%) |
Feb 12, 2020 | 34.32 | 34.37 | 34.20 | 34.29 | 241,544 | +0.18(+0.52%) |
Feb 11, 2020 | 34.06 | 34.26 | 34.05 | 34.11 | 311,121 | +0.19(+0.55%) |
Feb 10, 2020 | 33.80 | 33.92 | 33.73 | 33.92 | 282,581 | +0.14(+0.42%) |
Feb 07, 2020 | 34.00 | 34.09 | 33.74 | 33.78 | 294,385 | -0.35(-1.02%) |
Feb 06, 2020 | 34.44 | 34.48 | 34.13 | 34.13 | 189,226 | -0.16(-0.47%) |
Feb 05, 2020 | 34.01 | 34.33 | 34.01 | 34.29 | 270,967 | +0.59(+1.75%) |
Feb 04, 2020 | 33.67 | 33.84 | 33.62 | 33.70 | 232,494 | +0.40(+1.21%) |