Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 34.66 | 35.19 | 34.34 | 34.64 | 22,000 | -0.62(-1.76%) |
Feb 25, 2021 | 34.26 | 35.72 | 34.11 | 35.26 | 45,724 | +1.17(+3.43%) |
Feb 24, 2021 | 35.09 | 35.39 | 34.01 | 34.09 | 26,423 | -1.02(-2.91%) |
Feb 23, 2021 | 35.66 | 36.14 | 34.90 | 35.11 | 30,220 | -0.46(-1.29%) |
Feb 22, 2021 | 35.17 | 35.57 | 34.94 | 35.57 | 18,530 | +0.53(+1.51%) |
Feb 19, 2021 | 35.21 | 35.24 | 34.70 | 35.04 | 48,400 | -0.18(-0.51%) |
Feb 18, 2021 | 35.52 | 35.52 | 34.94 | 35.22 | 24,863 | +0.23(+0.66%) |
Feb 17, 2021 | 35.33 | 35.67 | 34.94 | 34.99 | 33,425 | +0.09(+0.26%) |
Feb 16, 2021 | 34.48 | 34.90 | 34.35 | 34.90 | 69,857 | +0.45(+1.29%) |
Feb 12, 2021 | 34.62 | 34.76 | 34.26 | 34.45 | 27,800 | +0.03(+0.10%) |
Feb 11, 2021 | 34.21 | 34.83 | 34.21 | 34.42 | 22,968 | -0.09(-0.26%) |
Feb 10, 2021 | 34.00 | 34.58 | 33.90 | 34.51 | 32,177 | +0.61(+1.80%) |
Feb 09, 2021 | 33.73 | 33.90 | 33.62 | 33.90 | 15,398 | +0.43(+1.28%) |
Feb 08, 2021 | 33.40 | 33.58 | 33.29 | 33.47 | 12,847 | +0.18(+0.54%) |
Feb 05, 2021 | 33.07 | 33.45 | 33.05 | 33.29 | 31,000 | +0.04(+0.12%) |
Feb 04, 2021 | 33.11 | 33.29 | 32.95 | 33.25 | 6,438 | -0.25(-0.75%) |
Feb 03, 2021 | 33.50 | 33.89 | 33.40 | 33.50 | 31,532 | -0.63(-1.85%) |
Feb 02, 2021 | 34.30 | 34.48 | 34.00 | 34.13 | 17,648 | -0.97(-2.76%) |
Feb 01, 2021 | 33.59 | 36.00 | 33.59 | 35.10 | 28,047 | -0.60(-1.68%) |
Jan 29, 2021 | 35.17 | 35.99 | 34.17 | 35.70 | 29,800 | +1.21(+3.51%) |
Jan 28, 2021 | 34.03 | 34.97 | 33.97 | 34.49 | 27,966 | -0.65(-1.85%) |
Jan 27, 2021 | 33.53 | 35.67 | 33.53 | 35.14 | 29,986 | +2.26(+6.87%) |
Jan 26, 2021 | 32.64 | 32.92 | 32.54 | 32.88 | 53,718 | +0.21(+0.64%) |
Jan 25, 2021 | 32.35 | 33.23 | 32.34 | 32.67 | 33,365 | +0.60(+1.87%) |
Jan 22, 2021 | 32.33 | 32.53 | 32.00 | 32.07 | 16,400 | +0.07(+0.22%) |
Jan 21, 2021 | 31.76 | 32.15 | 31.76 | 32.00 | 32,288 | +0.19(+0.60%) |
Jan 20, 2021 | 31.81 | 31.82 | 31.70 | 31.81 | 48,190 | +0.00(+0.00%) |
Jan 19, 2021 | 31.69 | 31.90 | 31.55 | 31.81 | 16,099 | -0.18(-0.56%) |
Jan 15, 2021 | 31.81 | 32.31 | 31.53 | 31.99 | 9,200 | +0.65(+2.09%) |
Jan 14, 2021 | 30.64 | 31.34 | 30.64 | 31.34 | 8,066 | +0.43(+1.38%) |
Jan 13, 2021 | 31.10 | 31.27 | 30.78 | 30.91 | 8,476 | -0.02(-0.06%) |
Jan 12, 2021 | 31.18 | 31.57 | 30.93 | 30.93 | 12,452 | -0.48(-1.53%) |
Jan 11, 2021 | 30.92 | 31.41 | 30.59 | 31.41 | 23,328 | +1.12(+3.70%) |
Jan 08, 2021 | 30.10 | 30.69 | 30.10 | 30.29 | 6,900 | -0.03(-0.11%) |
Jan 07, 2021 | 30.47 | 30.48 | 30.08 | 30.32 | 110,831 | -0.42(-1.37%) |
Jan 06, 2021 | 30.76 | 31.14 | 30.18 | 30.74 | 15,609 | -0.26(-0.84%) |
Jan 05, 2021 | 32.11 | 32.11 | 30.91 | 31.00 | 21,620 | -0.66(-2.08%) |
Jan 04, 2021 | 30.52 | 32.06 | 30.52 | 31.66 | 40,457 | +0.89(+2.89%) |
Dec 31, 2020 | 30.77 | 30.77 | 30.77 | 5,449 | +0.05(+0.16%) | |
Dec 30, 2020 | 31.25 | 31.25 | 30.63 | 30.72 | 5,449 | -0.64(-2.04%) |
Dec 29, 2020 | 30.34 | 31.48 | 30.24 | 31.36 | 50,456 | +0.84(+2.75%) |
Dec 28, 2020 | 30.92 | 30.92 | 30.38 | 30.52 | 3,487 | -0.44(-1.42%) |
Dec 24, 2020 | 30.82 | 30.96 | 30.53 | 30.96 | 6,800 | +0.07(+0.24%) |
Dec 23, 2020 | 31.32 | 31.47 | 30.78 | 30.89 | 20,056 | -0.76(-2.42%) |
Dec 22, 2020 | 31.81 | 31.81 | 31.46 | 31.65 | 23,671 | +0.07(+0.22%) |
Dec 21, 2020 | 33.04 | 33.04 | 31.58 | 31.58 | 63,613 | +0.53(+1.71%) |
Dec 18, 2020 | 30.93 | 31.39 | 30.85 | 31.05 | 19,300 | +0.39(+1.27%) |
Dec 17, 2020 | 30.99 | 31.10 | 30.66 | 30.66 | 59,053 | -0.14(-0.45%) |
Dec 16, 2020 | 31.50 | 31.50 | 30.80 | 30.80 | 16,865 | -0.58(-1.85%) |
Dec 15, 2020 | 31.47 | 31.55 | 31.18 | 31.38 | 33,620 | -0.13(-0.42%) |
Dec 14, 2020 | 31.08 | 31.51 | 30.88 | 31.51 | 5,662 | +0.08(+0.26%) |
Dec 11, 2020 | 30.95 | 31.65 | 30.95 | 31.43 | 34,000 | +0.74(+2.41%) |
Dec 10, 2020 | 30.73 | 30.78 | 30.35 | 30.69 | 6,339 | +0.22(+0.72%) |
Dec 09, 2020 | 29.77 | 30.54 | 29.77 | 30.47 | 4,974 | +0.52(+1.72%) |
Dec 08, 2020 | 30.53 | 30.54 | 29.90 | 29.95 | 15,197 | -0.26(-0.84%) |
Dec 07, 2020 | 30.57 | 30.57 | 30.18 | 30.21 | 7,894 | +0.17(+0.57%) |
Dec 04, 2020 | 30.00 | 30.11 | 30.00 | 30.04 | 5,300 | -0.20(-0.64%) |
Dec 03, 2020 | 29.89 | 30.23 | 29.89 | 30.23 | 6,970 | +0.08(+0.25%) |
Dec 02, 2020 | 30.28 | 30.28 | 29.75 | 30.16 | 8,997 | +0.06(+0.19%) |
Dec 01, 2020 | 30.03 | 30.20 | 29.65 | 30.10 | 64,773 | +0.06(+0.20%) |
Nov 30, 2020 | 30.44 | 30.82 | 30.01 | 30.04 | 78,690 | -0.22(-0.73%) |
Nov 27, 2020 | 30.10 | 30.34 | 29.87 | 30.26 | 47,900 | +0.02(+0.07%) |
Nov 25, 2020 | 30.66 | 30.66 | 30.24 | 30.24 | 46,600 | -0.47(-1.53%) |
Nov 24, 2020 | 30.38 | 30.75 | 30.38 | 30.71 | 86,528 | -0.02(-0.07%) |
Nov 23, 2020 | 30.92 | 30.93 | 30.39 | 30.73 | 128,815 | -0.25(-0.81%) |
Nov 20, 2020 | 30.82 | 30.98 | 30.41 | 30.98 | 42,500 | +0.06(+0.19%) |
Nov 19, 2020 | 31.01 | 31.10 | 30.66 | 30.92 | 21,359 | -0.23(-0.74%) |
Nov 18, 2020 | 30.20 | 31.15 | 30.20 | 31.15 | 13,071 | +0.87(+2.87%) |
Nov 17, 2020 | 30.80 | 30.96 | 30.23 | 30.28 | 9,936 | -0.28(-0.92%) |
Nov 16, 2020 | 30.04 | 30.56 | 30.04 | 30.56 | 11,351 | +0.45(+1.49%) |
Nov 13, 2020 | 30.54 | 30.58 | 30.08 | 30.11 | 12,700 | -1.14(-3.65%) |
Nov 12, 2020 | 30.24 | 31.25 | 30.06 | 31.25 | 14,806 | +1.05(+3.48%) |
Nov 11, 2020 | 29.96 | 30.42 | 29.93 | 30.20 | 23,564 | -0.18(-0.59%) |
Nov 10, 2020 | 30.04 | 30.61 | 29.89 | 30.38 | 30,988 | +0.28(+0.93%) |
Nov 09, 2020 | 30.16 | 30.38 | 29.28 | 30.10 | 100,878 | -1.85(-5.79%) |
Nov 06, 2020 | 32.46 | 32.46 | 31.52 | 31.95 | 26,700 | -0.46(-1.42%) |
Nov 05, 2020 | 31.88 | 32.44 | 31.88 | 32.41 | 15,905 | -0.04(-0.12%) |
Nov 04, 2020 | 32.36 | 32.45 | 31.43 | 32.45 | 66,650 | -0.68(-2.05%) |
Nov 03, 2020 | 33.55 | 33.55 | 33.04 | 33.13 | 18,455 | -0.86(-2.53%) |
Nov 02, 2020 | 33.94 | 34.13 | 33.61 | 33.99 | 32,188 | -0.87(-2.50%) |
Oct 30, 2020 | 34.71 | 35.16 | 34.66 | 34.86 | 26,500 | +0.64(+1.87%) |
Oct 29, 2020 | 35.47 | 35.47 | 33.84 | 34.22 | 18,292 | -1.37(-3.85%) |
Oct 28, 2020 | 34.95 | 36.10 | 34.82 | 35.59 | 59,734 | +1.89(+5.62%) |
Oct 27, 2020 | 33.57 | 33.86 | 33.52 | 33.70 | 9,871 | +0.02(+0.05%) |
Oct 26, 2020 | 32.59 | 34.02 | 32.50 | 33.68 | 16,296 | +1.37(+4.23%) |
Oct 23, 2020 | 32.00 | 32.40 | 32.00 | 32.31 | 6,800 | +0.01(+0.04%) |
Oct 22, 2020 | 32.61 | 32.61 | 32.12 | 32.30 | 9,944 | -0.18(-0.55%) |
Oct 21, 2020 | 32.91 | 33.04 | 32.36 | 32.48 | 7,824 | -0.49(-1.49%) |
Oct 20, 2020 | 33.13 | 33.13 | 32.47 | 32.97 | 13,020 | -0.30(-0.91%) |
Oct 19, 2020 | 32.35 | 33.35 | 32.35 | 33.27 | 16,603 | +0.84(+2.58%) |
Oct 16, 2020 | 32.22 | 32.44 | 31.86 | 32.44 | 5,300 | +0.22(+0.67%) |
Oct 15, 2020 | 32.65 | 32.82 | 32.22 | 32.22 | 15,859 | +0.05(+0.17%) |
Oct 14, 2020 | 32.52 | 32.52 | 31.84 | 32.17 | 19,476 | -0.16(-0.51%) |
Oct 13, 2020 | 32.53 | 32.76 | 32.22 | 32.33 | 18,359 | +0.03(+0.09%) |
Oct 12, 2020 | 32.18 | 32.51 | 32.10 | 32.30 | 22,877 | -0.31(-0.95%) |
Oct 09, 2020 | 33.08 | 33.08 | 32.47 | 32.61 | 12,300 | -0.94(-2.80%) |
Oct 08, 2020 | 33.87 | 34.10 | 33.54 | 33.55 | 3,668 | -0.34(-1.00%) |
Oct 07, 2020 | 34.15 | 34.15 | 33.73 | 33.89 | 12,311 | -0.23(-0.67%) |
Oct 06, 2020 | 34.03 | 34.53 | 33.77 | 34.12 | 14,687 | -0.01(-0.03%) |
Oct 05, 2020 | 34.96 | 34.96 | 34.12 | 34.13 | 12,724 | -0.84(-2.40%) |
Oct 02, 2020 | 35.22 | 35.22 | 34.65 | 34.97 | 8,300 | +0.55(+1.59%) |
Oct 01, 2020 | 34.02 | 34.59 | 33.97 | 34.42 | 6,582 | +0.43(+1.25%) |
Sep 30, 2020 | 33.89 | 34.17 | 33.89 | 34.00 | 3,162 | -0.03(-0.10%) |
Sep 29, 2020 | 34.32 | 34.32 | 33.87 | 34.03 | 7,952 | -0.42(-1.22%) |
Sep 28, 2020 | 34.38 | 34.52 | 34.30 | 34.45 | 8,631 | -0.21(-0.62%) |
Sep 25, 2020 | 35.37 | 35.49 | 34.64 | 34.66 | 14,200 | -0.60(-1.70%) |
Sep 24, 2020 | 35.80 | 35.97 | 35.00 | 35.26 | 10,015 | -0.37(-1.03%) |
Sep 23, 2020 | 34.74 | 35.63 | 34.74 | 35.63 | 13,636 | +0.72(+2.06%) |
Sep 22, 2020 | 34.54 | 35.19 | 34.54 | 34.91 | 12,200 | +0.44(+1.29%) |
Sep 21, 2020 | 34.82 | 35.25 | 34.28 | 34.47 | 51,663 | +0.30(+0.86%) |
Sep 18, 2020 | 33.86 | 34.29 | 33.57 | 34.17 | 20,600 | +0.28(+0.83%) |
Sep 17, 2020 | 33.89 | 34.00 | 33.35 | 33.89 | 13,336 | +0.63(+1.89%) |
Sep 16, 2020 | 32.77 | 33.26 | 32.74 | 33.26 | 3,984 | +0.41(+1.24%) |
Sep 15, 2020 | 32.38 | 32.91 | 32.34 | 32.85 | 26,913 | +0.08(+0.25%) |
Sep 14, 2020 | 32.34 | 32.86 | 32.34 | 32.77 | 32,914 | +0.23(+0.72%) |
Sep 11, 2020 | 32.58 | 33.18 | 32.37 | 32.54 | 58,400 | -0.58(-1.75%) |
Sep 10, 2020 | 32.76 | 33.77 | 32.73 | 33.12 | 36,103 | +0.33(+1.01%) |
Sep 09, 2020 | 32.72 | 32.89 | 32.52 | 32.79 | 14,882 | -1.00(-2.96%) |
Sep 08, 2020 | 34.85 | 35.00 | 33.69 | 33.79 | 18,376 | -0.31(-0.91%) |
Sep 04, 2020 | 34.68 | 36.15 | 33.82 | 34.10 | 30,000 | -0.96(-2.74%) |
Sep 03, 2020 | 34.38 | 35.81 | 34.28 | 35.06 | 34,515 | +0.57(+1.64%) |
Sep 02, 2020 | 33.98 | 34.60 | 33.98 | 34.49 | 8,392 | +0.76(+2.25%) |
Sep 01, 2020 | 33.78 | 33.86 | 33.52 | 33.74 | 7,482 | +0.35(+1.05%) |
Aug 31, 2020 | 33.13 | 33.44 | 32.93 | 33.39 | 4,923 | +0.48(+1.46%) |
Aug 28, 2020 | 33.34 | 33.35 | 32.70 | 32.91 | 6,400 | +0.09(+0.28%) |
Aug 27, 2020 | 32.71 | 33.81 | 32.54 | 32.82 | 12,615 | +0.08(+0.23%) |
Aug 26, 2020 | 32.53 | 32.87 | 32.27 | 32.74 | 9,378 | +0.08(+0.24%) |
Aug 25, 2020 | 32.44 | 33.09 | 32.44 | 32.66 | 27,680 | -0.07(-0.22%) |
Aug 24, 2020 | 32.30 | 32.74 | 32.27 | 32.73 | 11,629 | +0.06(+0.17%) |
Aug 21, 2020 | 32.46 | 32.75 | 32.41 | 32.68 | 6,100 | +0.57(+1.76%) |
Aug 20, 2020 | 32.69 | 32.69 | 32.00 | 32.11 | 5,220 | -0.10(-0.31%) |
Aug 19, 2020 | 31.86 | 32.21 | 31.66 | 32.21 | 4,228 | +0.53(+1.67%) |
Aug 18, 2020 | 31.68 | 32.08 | 31.56 | 31.68 | 10,295 | -0.30(-0.94%) |
Aug 17, 2020 | 32.29 | 32.32 | 31.90 | 31.98 | 6,052 | -0.53(-1.62%) |
Aug 14, 2020 | 32.58 | 32.73 | 32.40 | 32.51 | 14,000 | +0.30(+0.92%) |
Aug 13, 2020 | 32.15 | 32.22 | 31.80 | 32.21 | 6,846 | +0.38(+1.19%) |
Aug 12, 2020 | 31.92 | 32.10 | 31.70 | 31.83 | 8,529 | -0.83(-2.54%) |
Aug 11, 2020 | 31.98 | 32.66 | 31.61 | 32.66 | 9,021 | +0.73(+2.29%) |
Aug 10, 2020 | 32.11 | 32.24 | 31.81 | 31.93 | 7,000 | -0.47(-1.45%) |
Aug 07, 2020 | 32.68 | 32.68 | 32.24 | 32.40 | 7,500 | +0.11(+0.34%) |
Aug 06, 2020 | 32.40 | 32.44 | 32.28 | 32.29 | 7,099 | -0.08(-0.24%) |
Aug 05, 2020 | 32.25 | 32.55 | 32.23 | 32.37 | 5,896 | -0.18(-0.55%) |
Aug 04, 2020 | 32.74 | 32.78 | 32.54 | 32.55 | 5,682 | -0.66(-1.99%) |
Aug 03, 2020 | 32.88 | 33.21 | 32.88 | 33.21 | 8,530 | +0.11(+0.33%) |
Jul 31, 2020 | 32.93 | 33.89 | 32.93 | 33.10 | 8,400 | -0.45(-1.34%) |
Jul 30, 2020 | 33.81 | 34.72 | 33.39 | 33.55 | 12,620 | +0.59(+1.80%) |
Jul 29, 2020 | 32.99 | 33.14 | 32.67 | 32.96 | 4,265 | -0.17(-0.51%) |
Jul 28, 2020 | 33.07 | 33.12 | 32.76 | 33.12 | 4,882 | +0.09(+0.26%) |
Jul 27, 2020 | 32.92 | 33.41 | 32.92 | 33.04 | 7,492 | -0.17(-0.52%) |
Jul 24, 2020 | 33.28 | 33.59 | 33.21 | 33.21 | 6,700 | +0.34(+1.04%) |
Jul 23, 2020 | 32.38 | 33.05 | 32.22 | 32.87 | 6,330 | +0.54(+1.68%) |
Jul 22, 2020 | 32.70 | 32.96 | 32.33 | 32.33 | 5,992 | -0.12(-0.38%) |
Jul 21, 2020 | 31.79 | 32.59 | 31.62 | 32.45 | 4,885 | +0.11(+0.34%) |
Jul 20, 2020 | 33.21 | 33.21 | 32.11 | 32.34 | 18,492 | -0.86(-2.59%) |
Jul 17, 2020 | 33.49 | 33.79 | 33.18 | 33.20 | 9,400 | -0.57(-1.70%) |
Jul 16, 2020 | 34.31 | 34.38 | 33.77 | 33.77 | 7,131 | -0.22(-0.64%) |
Jul 15, 2020 | 33.61 | 34.75 | 33.61 | 33.99 | 9,778 | -0.10(-0.29%) |
Jul 14, 2020 | 35.62 | 35.75 | 34.05 | 34.09 | 10,739 | -1.37(-3.86%) |
Jul 13, 2020 | 33.18 | 35.60 | 33.18 | 35.46 | 20,773 | +2.06(+6.17%) |
Jul 10, 2020 | 33.92 | 34.13 | 33.28 | 33.40 | 6,300 | -0.26(-0.77%) |
Jul 09, 2020 | 33.32 | 34.28 | 33.30 | 33.66 | 14,025 | +0.39(+1.16%) |
Jul 08, 2020 | 33.54 | 34.05 | 33.27 | 33.27 | 77,268 | -0.42(-1.25%) |
Jul 07, 2020 | 33.23 | 33.77 | 32.81 | 33.69 | 16,409 | +0.72(+2.17%) |
Jul 06, 2020 | 32.40 | 33.07 | 32.38 | 32.98 | 7,768 | -0.25(-0.75%) |
Jul 02, 2020 | 32.33 | 33.36 | 32.25 | 33.23 | 16,100 | +0.02(+0.08%) |
Jul 01, 2020 | 33.33 | 33.46 | 32.94 | 33.20 | 19,776 | -0.47(-1.40%) |
Jun 30, 2020 | 35.13 | 35.13 | 33.53 | 33.67 | 15,429 | -1.27(-3.64%) |
Jun 29, 2020 | 35.87 | 36.06 | 34.94 | 34.94 | 14,784 | -1.13(-3.13%) |
Jun 26, 2020 | 34.52 | 36.14 | 34.52 | 36.07 | 21,900 | +1.77(+5.16%) |
Jun 25, 2020 | 35.72 | 36.23 | 34.30 | 34.30 | 13,722 | -1.16(-3.27%) |
Jun 24, 2020 | 34.06 | 35.87 | 34.06 | 35.46 | 27,592 | +1.86(+5.54%) |
Jun 23, 2020 | 33.62 | 33.73 | 33.24 | 33.60 | 22,708 | -0.81(-2.36%) |
Jun 22, 2020 | 35.33 | 35.33 | 34.24 | 34.41 | 27,716 | -0.64(-1.82%) |
Jun 19, 2020 | 34.10 | 35.55 | 34.10 | 35.05 | 11,000 | +0.38(+1.10%) |
Jun 18, 2020 | 34.78 | 35.10 | 34.65 | 34.67 | 14,014 | -0.00(-0.01%) |
Jun 17, 2020 | 34.55 | 35.00 | 34.28 | 34.67 | 9,468 | +0.17(+0.50%) |
Jun 16, 2020 | 33.52 | 34.95 | 33.29 | 34.50 | 116,777 | -0.31(-0.89%) |
Jun 15, 2020 | 36.39 | 36.97 | 34.75 | 34.81 | 34,464 | -0.43(-1.22%) |
Jun 12, 2020 | 35.21 | 37.53 | 34.62 | 35.24 | 197,200 | -0.58(-1.62%) |
Jun 11, 2020 | 33.33 | 35.89 | 32.71 | 35.82 | 62,315 | +4.51(+14.41%) |
Jun 10, 2020 | 32.01 | 32.05 | 30.85 | 31.31 | 10,030 | -0.36(-1.14%) |
Jun 09, 2020 | 31.01 | 31.69 | 31.01 | 31.67 | 9,913 | +1.01(+3.29%) |
Jun 08, 2020 | 30.40 | 30.86 | 30.27 | 30.66 | 17,420 | +0.20(+0.66%) |
Jun 05, 2020 | 30.68 | 30.77 | 30.37 | 30.46 | 25,200 | -1.35(-4.24%) |
Jun 04, 2020 | 33.26 | 33.26 | 31.38 | 31.81 | 9,929 | -0.16(-0.51%) |
Jun 03, 2020 | 32.48 | 32.48 | 31.90 | 31.97 | 11,333 | -0.72(-2.20%) |
Jun 02, 2020 | 32.98 | 33.06 | 32.69 | 32.69 | 15,627 | -0.29(-0.89%) |
Jun 01, 2020 | 33.16 | 33.18 | 32.84 | 32.98 | 5,898 | +0.03(+0.09%) |
May 29, 2020 | 33.35 | 33.68 | 32.95 | 32.95 | 4,300 | -0.17(-0.51%) |
May 28, 2020 | 32.86 | 33.39 | 32.58 | 33.12 | 13,953 | +0.45(+1.39%) |
May 27, 2020 | 32.51 | 33.50 | 32.50 | 32.67 | 6,033 | -0.42(-1.26%) |
May 26, 2020 | 32.44 | 33.08 | 32.39 | 33.08 | 10,184 | -0.29(-0.87%) |
May 22, 2020 | 33.48 | 33.65 | 33.29 | 33.37 | 4,500 | -0.02(-0.05%) |
May 21, 2020 | 32.86 | 33.56 | 32.86 | 33.39 | 14,478 | +0.52(+1.58%) |
May 20, 2020 | 32.57 | 33.13 | 32.38 | 32.87 | 33,273 | -0.61(-1.82%) |
May 19, 2020 | 32.83 | 33.48 | 32.49 | 33.48 | 14,794 | +0.68(+2.07%) |
May 18, 2020 | 32.69 | 32.94 | 32.56 | 32.80 | 18,758 | -1.45(-4.24%) |
May 15, 2020 | 35.15 | 35.32 | 34.23 | 34.25 | 18,500 | +0.14(+0.42%) |
May 14, 2020 | 35.64 | 36.42 | 34.11 | 34.11 | 36,829 | -0.51(-1.47%) |
May 13, 2020 | 34.04 | 35.44 | 32.97 | 34.62 | 28,697 | +1.34(+4.03%) |
May 12, 2020 | 30.88 | 33.28 | 30.88 | 33.28 | 13,064 | +1.89(+6.02%) |
May 11, 2020 | 32.61 | 32.68 | 31.39 | 31.39 | 42,230 | -0.99(-3.06%) |
May 08, 2020 | 32.96 | 32.96 | 32.34 | 32.38 | 31,900 | -1.04(-3.11%) |
May 07, 2020 | 33.44 | 33.54 | 33.04 | 33.42 | 10,835 | -0.79(-2.31%) |
May 06, 2020 | 33.63 | 34.30 | 33.50 | 34.21 | 3,678 | +0.24(+0.70%) |
May 05, 2020 | 34.00 | 34.01 | 33.36 | 33.97 | 14,472 | -0.75(-2.17%) |
May 04, 2020 | 35.27 | 35.61 | 34.71 | 34.72 | 19,661 | -0.06(-0.16%) |
May 01, 2020 | 33.44 | 34.95 | 33.43 | 34.78 | 19,400 | +2.21(+6.79%) |
Apr 30, 2020 | 32.33 | 32.93 | 32.33 | 32.57 | 5,639 | +0.41(+1.27%) |
Apr 29, 2020 | 32.20 | 32.22 | 31.75 | 32.16 | 9,477 | -0.84(-2.55%) |
Apr 28, 2020 | 32.12 | 33.14 | 32.12 | 33.00 | 35,974 | +0.29(+0.89%) |
Apr 27, 2020 | 33.52 | 33.65 | 32.65 | 32.71 | 26,066 | -1.26(-3.71%) |
Apr 24, 2020 | 34.86 | 35.18 | 33.97 | 33.97 | 16,300 | -1.14(-3.25%) |
Apr 23, 2020 | 34.93 | 35.49 | 34.75 | 35.11 | 14,612 | -0.15(-0.43%) |
Apr 22, 2020 | 35.12 | 35.33 | 34.85 | 35.26 | 11,431 | -0.26(-0.73%) |
Apr 21, 2020 | 35.19 | 36.83 | 35.19 | 35.52 | 24,995 | +1.45(+4.26%) |
Apr 20, 2020 | 32.55 | 34.08 | 32.55 | 34.07 | 19,349 | +1.55(+4.77%) |
Apr 17, 2020 | 32.24 | 33.03 | 32.24 | 32.52 | 10,700 | -0.59(-1.78%) |
Apr 16, 2020 | 32.22 | 33.29 | 32.22 | 33.11 | 23,263 | +0.32(+0.98%) |
Apr 15, 2020 | 31.97 | 32.79 | 31.90 | 32.79 | 52,203 | +1.44(+4.59%) |
Apr 14, 2020 | 31.42 | 31.54 | 31.03 | 31.35 | 11,367 | -0.62(-1.94%) |
Apr 13, 2020 | 31.90 | 32.42 | 31.85 | 31.97 | 28,047 | -0.35(-1.07%) |
Apr 09, 2020 | 32.66 | 32.86 | 32.27 | 32.32 | 7,500 | -0.55(-1.68%) |
Apr 08, 2020 | 32.93 | 33.26 | 32.46 | 32.87 | 174,647 | +0.05(+0.15%) |
Apr 07, 2020 | 32.05 | 32.94 | 31.75 | 32.82 | 24,645 | +0.37(+1.13%) |
Apr 06, 2020 | 32.10 | 32.74 | 32.10 | 32.45 | 53,397 | -1.48(-4.36%) |
Apr 03, 2020 | 34.00 | 34.65 | 33.63 | 33.93 | 51,700 | -0.48(-1.41%) |
Apr 02, 2020 | 34.47 | 34.68 | 33.63 | 34.41 | 48,437 | -0.33(-0.94%) |
Apr 01, 2020 | 33.01 | 35.01 | 32.58 | 34.74 | 78,144 | +2.78(+8.70%) |
Mar 31, 2020 | 31.90 | 32.52 | 31.39 | 31.96 | 62,493 | +0.01(+0.03%) |
Mar 30, 2020 | 31.96 | 32.65 | 31.81 | 31.95 | 31,971 | -0.91(-2.77%) |
Mar 27, 2020 | 32.70 | 33.30 | 31.82 | 32.86 | 47,900 | +1.83(+5.90%) |
Mar 26, 2020 | 33.46 | 33.46 | 30.64 | 31.03 | 60,830 | -2.39(-7.15%) |
Mar 25, 2020 | 30.05 | 34.03 | 29.60 | 33.42 | 76,171 | +5.05(+17.80%) |
Mar 24, 2020 | 29.24 | 29.50 | 27.38 | 28.37 | 212,814 | -5.12(-15.29%) |
Mar 23, 2020 | 35.72 | 35.78 | 32.50 | 33.49 | 145,798 | -3.70(-9.95%) |
Mar 20, 2020 | 35.93 | 37.37 | 33.84 | 37.19 | 230,500 | +0.26(+0.70%) |
Mar 19, 2020 | 40.90 | 42.11 | 36.01 | 36.93 | 134,183 | -1.61(-4.18%) |
Mar 18, 2020 | 35.94 | 40.69 | 34.64 | 38.54 | 187,222 | +5.60(+17.00%) |
Mar 17, 2020 | 32.16 | 33.36 | 31.19 | 32.94 | 165,114 | +0.17(+0.52%) |
Mar 16, 2020 | 32.17 | 33.19 | 30.00 | 32.77 | 81,579 | +5.08(+18.35%) |
Mar 13, 2020 | 27.29 | 29.51 | 27.23 | 27.69 | 154,700 | -1.41(-4.85%) |
Mar 12, 2020 | 28.90 | 29.67 | 27.86 | 29.10 | 108,502 | +2.40(+8.99%) |
Mar 11, 2020 | 26.12 | 27.12 | 26.10 | 26.70 | 66,144 | +1.53(+6.08%) |
Mar 10, 2020 | 24.51 | 26.32 | 24.25 | 25.17 | 564,412 | -0.91(-3.49%) |
Mar 09, 2020 | 28.90 | 28.90 | 25.11 | 26.08 | 579,431 | +3.01(+13.05%) |
Mar 06, 2020 | 23.66 | 24.45 | 22.99 | 23.07 | 350,900 | +1.35(+6.22%) |
Mar 05, 2020 | 20.89 | 22.12 | 20.89 | 21.72 | 39,985 | +1.65(+8.22%) |
Mar 04, 2020 | 20.15 | 20.23 | 19.91 | 20.07 | 39,615 | -0.26(-1.28%) |
Mar 03, 2020 | 19.23 | 20.49 | 19.23 | 20.33 | 38,694 | +0.86(+4.42%) |