Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 80.44 | 84.51 | 80.44 | 83.17 | 359,006 | +2.94(+3.66%) |
Mar 30, 2021 | 77.35 | 81.70 | 77.35 | 80.24 | 333,387 | +3.06(+3.96%) |
Mar 29, 2021 | 81.07 | 82.02 | 76.75 | 77.18 | 237,967 | -3.89(-4.80%) |
Mar 26, 2021 | 78.41 | 81.37 | 77.40 | 81.07 | 275,052 | +3.68(+4.76%) |
Mar 25, 2021 | 72.85 | 78.00 | 71.90 | 77.39 | 288,337 | +3.11(+4.19%) |
Mar 24, 2021 | 77.89 | 80.45 | 74.11 | 74.28 | 282,041 | -2.45(-3.19%) |
Mar 23, 2021 | 77.05 | 79.68 | 74.86 | 76.73 | 330,434 | -1.13(-1.46%) |
Mar 22, 2021 | 83.42 | 85.09 | 77.16 | 77.87 | 399,423 | -6.33(-7.52%) |
Mar 19, 2021 | 82.41 | 86.21 | 80.82 | 84.20 | 705,598 | +2.05(+2.49%) |
Mar 18, 2021 | 82.54 | 85.31 | 81.20 | 82.15 | 249,384 | -0.34(-0.41%) |
Mar 17, 2021 | 78.85 | 85.98 | 78.31 | 82.48 | 413,456 | +2.75(+3.45%) |
Mar 16, 2021 | 79.91 | 81.34 | 77.51 | 79.73 | 279,247 | -1.06(-1.31%) |
Mar 15, 2021 | 78.92 | 83.53 | 78.92 | 80.79 | 374,836 | +1.96(+2.49%) |
Mar 12, 2021 | 76.30 | 79.91 | 75.92 | 78.83 | 463,110 | +3.31(+4.38%) |
Mar 11, 2021 | 74.54 | 76.62 | 73.45 | 75.52 | 200,664 | +1.94(+2.64%) |
Mar 10, 2021 | 72.66 | 74.88 | 72.05 | 73.58 | 180,693 | +0.80(+1.10%) |
Mar 09, 2021 | 73.80 | 75.21 | 72.40 | 72.78 | 259,142 | -0.39(-0.53%) |
Mar 08, 2021 | 73.77 | 77.20 | 73.13 | 73.16 | 378,536 | +0.15(+0.21%) |
Mar 05, 2021 | 72.59 | 73.66 | 67.98 | 73.01 | 329,132 | +1.71(+2.40%) |
Mar 04, 2021 | 75.18 | 76.22 | 69.20 | 71.30 | 482,943 | -4.74(-6.23%) |
Mar 03, 2021 | 74.37 | 79.02 | 74.25 | 76.04 | 496,881 | +1.93(+2.60%) |
Mar 02, 2021 | 76.96 | 78.43 | 73.95 | 74.11 | 280,007 | -2.57(-3.35%) |
Mar 01, 2021 | 69.47 | 78.01 | 69.47 | 76.68 | 698,174 | +8.15(+11.89%) |
Feb 26, 2021 | 72.66 | 73.47 | 66.73 | 68.53 | 741,419 | -5.23(-7.09%) |
Feb 25, 2021 | 68.34 | 75.12 | 68.34 | 73.76 | 862,969 | +5.45(+7.98%) |
Feb 24, 2021 | 69.76 | 70.89 | 66.90 | 68.31 | 657,214 | -0.94(-1.35%) |
Feb 23, 2021 | 67.10 | 73.52 | 65.40 | 69.24 | 1,010,553 | -0.28(-0.40%) |
Feb 22, 2021 | 67.57 | 70.32 | 66.85 | 69.52 | 657,949 | +2.22(+3.30%) |
Feb 19, 2021 | 67.17 | 69.33 | 66.76 | 67.30 | 319,944 | +0.15(+0.22%) |
Feb 18, 2021 | 65.64 | 68.55 | 65.21 | 67.15 | 443,395 | +0.50(+0.75%) |
Feb 17, 2021 | 67.74 | 68.46 | 66.23 | 66.65 | 547,040 | -1.74(-2.54%) |
Feb 16, 2021 | 69.65 | 71.40 | 67.80 | 68.39 | 372,353 | -1.01(-1.45%) |
Feb 12, 2021 | 69.63 | 70.51 | 67.51 | 69.40 | 463,227 | +0.40(+0.57%) |
Feb 11, 2021 | 69.25 | 72.36 | 68.56 | 69.00 | 623,648 | -0.61(-0.88%) |
Feb 10, 2021 | 66.98 | 72.05 | 66.95 | 69.61 | 907,984 | +2.63(+3.93%) |
Feb 09, 2021 | 69.16 | 69.16 | 64.84 | 66.98 | 433,332 | -2.63(-3.78%) |
Feb 08, 2021 | 70.49 | 72.75 | 68.68 | 69.61 | 351,811 | +0.03(+0.04%) |
Feb 05, 2021 | 69.20 | 70.34 | 66.95 | 69.59 | 560,222 | +0.67(+0.97%) |
Feb 04, 2021 | 71.22 | 72.78 | 68.21 | 68.92 | 442,540 | -2.55(-3.57%) |
Feb 03, 2021 | 70.82 | 73.25 | 67.66 | 71.47 | 479,004 | +1.65(+2.36%) |
Feb 02, 2021 | 72.99 | 73.85 | 62.09 | 69.82 | 1,196,294 | -5.25(-7.00%) |
Feb 01, 2021 | 79.97 | 81.68 | 73.67 | 75.07 | 727,215 | -0.43(-0.57%) |
Jan 29, 2021 | 77.39 | 84.35 | 75.24 | 75.50 | 981,930 | +3.14(+4.34%) |
Jan 28, 2021 | 78.76 | 79.18 | 68.13 | 72.36 | 1,833,907 | -9.41(-11.50%) |
Jan 27, 2021 | 97.94 | 110.06 | 80.11 | 81.77 | 2,915,139 | -8.05(-8.96%) |
Jan 26, 2021 | 75.67 | 90.88 | 75.14 | 89.82 | 1,456,339 | +14.86(+19.82%) |
Jan 25, 2021 | 72.23 | 83.22 | 71.08 | 74.96 | 2,229,193 | +6.35(+9.25%) |
Jan 22, 2021 | 65.20 | 69.21 | 62.38 | 68.61 | 1,203,367 | +2.45(+3.70%) |
Jan 21, 2021 | 62.77 | 68.64 | 60.24 | 66.16 | 973,187 | +6.56(+11.01%) |
Jan 20, 2021 | 60.19 | 61.67 | 59.08 | 59.60 | 560,877 | +0.14(+0.23%) |
Jan 19, 2021 | 57.26 | 60.16 | 56.83 | 59.47 | 701,715 | +3.50(+6.25%) |
Jan 15, 2021 | 57.53 | 58.47 | 54.64 | 55.97 | 525,215 | -2.13(-3.67%) |
Jan 14, 2021 | 53.31 | 59.26 | 52.49 | 58.10 | 1,394,444 | +5.98(+11.48%) |
Jan 13, 2021 | 47.60 | 54.75 | 47.57 | 52.11 | 938,930 | +4.35(+9.11%) |
Jan 12, 2021 | 49.45 | 50.58 | 45.74 | 47.76 | 1,263,683 | -1.87(-3.78%) |
Jan 11, 2021 | 48.68 | 51.82 | 48.68 | 49.64 | 343,997 | -0.19(-0.38%) |
Jan 08, 2021 | 49.53 | 51.13 | 48.73 | 49.83 | 609,766 | +0.70(+1.42%) |
Jan 07, 2021 | 51.38 | 51.62 | 48.15 | 49.13 | 538,757 | -0.71(-1.41%) |
Jan 06, 2021 | 50.95 | 53.79 | 49.29 | 49.84 | 604,866 | -0.33(-0.65%) |
Jan 05, 2021 | 49.82 | 52.24 | 49.82 | 50.16 | 322,316 | +0.29(+0.59%) |
Jan 04, 2021 | 55.03 | 55.03 | 48.80 | 49.87 | 464,860 | -4.34(-8.01%) |
Dec 31, 2020 | 54.21 | 54.21 | 54.21 | 291,986 | -0.70(-1.27%) | |
Dec 30, 2020 | 52.45 | 55.18 | 51.99 | 54.91 | 291,986 | +2.16(+4.09%) |
Dec 29, 2020 | 53.45 | 53.45 | 50.99 | 52.75 | 279,826 | -0.44(-0.82%) |
Dec 28, 2020 | 49.06 | 53.62 | 48.68 | 53.19 | 491,039 | +4.12(+8.39%) |
Dec 24, 2020 | 48.42 | 49.47 | 47.18 | 49.07 | 152,960 | +1.61(+3.40%) |
Dec 23, 2020 | 47.19 | 50.50 | 46.83 | 47.46 | 348,463 | +1.87(+4.10%) |
Dec 22, 2020 | 44.59 | 45.88 | 43.68 | 45.59 | 280,953 | +1.05(+2.37%) |
Dec 21, 2020 | 43.79 | 45.25 | 43.34 | 44.53 | 312,787 | -0.28(-0.63%) |
Dec 18, 2020 | 44.60 | 45.81 | 44.07 | 44.82 | 580,595 | +0.21(+0.48%) |
Dec 17, 2020 | 43.88 | 44.62 | 43.19 | 44.60 | 325,126 | +0.57(+1.29%) |
Dec 16, 2020 | 44.45 | 45.21 | 43.83 | 44.04 | 274,477 | -0.10(-0.23%) |
Dec 15, 2020 | 42.99 | 44.90 | 42.99 | 44.14 | 270,917 | +1.46(+3.42%) |
Dec 14, 2020 | 44.86 | 44.98 | 42.60 | 42.68 | 247,973 | -1.51(-3.42%) |
Dec 11, 2020 | 44.08 | 44.66 | 43.12 | 44.19 | 249,026 | -0.72(-1.60%) |
Dec 10, 2020 | 43.44 | 45.28 | 42.98 | 44.91 | 308,862 | +0.81(+1.85%) |
Dec 09, 2020 | 45.60 | 46.24 | 43.37 | 44.10 | 342,385 | -0.90(-2.00%) |
Dec 08, 2020 | 42.78 | 46.61 | 42.78 | 45.00 | 558,745 | +1.78(+4.13%) |
Dec 07, 2020 | 46.23 | 46.93 | 42.54 | 43.21 | 619,087 | -3.56(-7.61%) |
Dec 04, 2020 | 44.43 | 47.06 | 44.31 | 46.77 | 310,583 | +2.68(+6.09%) |
Dec 03, 2020 | 43.32 | 46.95 | 43.15 | 44.09 | 605,773 | +1.46(+3.42%) |
Dec 02, 2020 | 41.82 | 44.88 | 41.40 | 42.63 | 493,556 | +0.73(+1.74%) |
Dec 01, 2020 | 41.61 | 42.89 | 40.79 | 41.90 | 491,973 | +1.79(+4.47%) |
Nov 30, 2020 | 42.54 | 42.54 | 39.91 | 40.11 | 489,879 | -2.50(-5.88%) |
Nov 27, 2020 | 40.95 | 43.02 | 40.53 | 42.61 | 233,987 | +1.66(+4.04%) |
Nov 25, 2020 | 40.58 | 41.60 | 39.73 | 40.96 | 217,198 | +0.28(+0.70%) |
Nov 24, 2020 | 42.60 | 43.13 | 40.42 | 40.67 | 297,716 | -0.57(-1.39%) |
Nov 23, 2020 | 40.66 | 42.51 | 40.52 | 41.25 | 255,107 | +1.46(+3.66%) |
Nov 20, 2020 | 40.46 | 41.59 | 39.22 | 39.79 | 369,109 | -0.95(-2.34%) |
Nov 19, 2020 | 40.01 | 42.42 | 39.96 | 40.74 | 457,762 | +0.26(+0.64%) |
Nov 18, 2020 | 43.75 | 43.75 | 40.48 | 40.49 | 373,988 | -2.60(-6.03%) |
Nov 17, 2020 | 42.12 | 43.56 | 41.61 | 43.08 | 340,477 | -0.06(-0.14%) |
Nov 16, 2020 | 42.44 | 44.94 | 42.41 | 43.14 | 540,440 | +2.30(+5.63%) |
Nov 13, 2020 | 41.87 | 42.01 | 39.77 | 40.85 | 486,511 | +2.25(+5.82%) |
Nov 12, 2020 | 39.19 | 39.80 | 38.33 | 38.60 | 387,402 | -0.87(-2.22%) |
Nov 11, 2020 | 42.85 | 42.92 | 38.90 | 39.47 | 372,916 | -3.06(-7.20%) |
Nov 10, 2020 | 44.60 | 45.36 | 42.13 | 42.54 | 321,482 | -2.08(-4.65%) |
Nov 09, 2020 | 43.15 | 45.24 | 41.48 | 44.61 | 670,140 | +5.47(+13.98%) |
Nov 06, 2020 | 39.38 | 39.79 | 38.09 | 39.14 | 218,014 | -0.07(-0.17%) |
Nov 05, 2020 | 39.10 | 40.15 | 38.96 | 39.21 | 148,210 | +0.51(+1.31%) |
Nov 04, 2020 | 39.88 | 40.96 | 38.54 | 38.70 | 329,976 | -1.80(-4.45%) |
Nov 03, 2020 | 38.60 | 40.90 | 38.60 | 40.50 | 233,448 | +2.61(+6.88%) |
Nov 02, 2020 | 38.62 | 38.92 | 37.25 | 37.90 | 295,197 | -0.47(-1.23%) |
Oct 30, 2020 | 38.95 | 39.96 | 37.10 | 38.37 | 327,255 | -0.85(-2.17%) |
Oct 29, 2020 | 39.18 | 39.71 | 38.25 | 39.22 | 250,315 | +0.29(+0.75%) |
Oct 28, 2020 | 39.24 | 39.96 | 37.90 | 38.92 | 327,648 | -1.24(-3.08%) |
Oct 27, 2020 | 41.22 | 41.66 | 39.95 | 40.16 | 235,103 | -1.30(-3.14%) |
Oct 26, 2020 | 41.14 | 42.18 | 40.16 | 41.46 | 235,419 | -0.09(-0.21%) |
Oct 23, 2020 | 41.17 | 42.05 | 39.79 | 41.55 | 226,525 | +0.87(+2.15%) |
Oct 22, 2020 | 39.81 | 41.09 | 39.03 | 40.67 | 263,296 | +1.19(+3.02%) |
Oct 21, 2020 | 39.93 | 40.77 | 38.74 | 39.48 | 260,836 | -0.42(-1.05%) |
Oct 20, 2020 | 42.57 | 43.34 | 39.82 | 39.90 | 550,172 | -2.00(-4.77%) |
Oct 19, 2020 | 43.08 | 45.88 | 41.85 | 41.90 | 594,433 | -1.75(-4.01%) |
Oct 16, 2020 | 40.31 | 44.71 | 38.66 | 43.65 | 783,104 | +4.05(+10.22%) |
Oct 15, 2020 | 39.03 | 40.74 | 38.35 | 39.60 | 427,769 | +0.07(+0.17%) |
Oct 14, 2020 | 40.04 | 43.62 | 39.03 | 39.53 | 1,035,993 | -0.51(-1.26%) |
Oct 13, 2020 | 46.35 | 46.64 | 38.80 | 40.04 | 1,460,223 | -5.81(-12.67%) |
Oct 12, 2020 | 43.10 | 52.75 | 42.82 | 45.85 | 4,081,309 | +9.75(+27.02%) |
Oct 09, 2020 | 36.28 | 39.14 | 35.47 | 36.09 | 656,959 | +0.17(+0.48%) |
Oct 08, 2020 | 35.04 | 39.84 | 35.04 | 35.92 | 729,126 | +0.65(+1.85%) |
Oct 07, 2020 | 34.74 | 35.70 | 33.86 | 35.27 | 779,590 | +0.89(+2.59%) |
Oct 06, 2020 | 33.93 | 36.03 | 33.61 | 34.38 | 859,600 | +0.81(+2.40%) |
Oct 05, 2020 | 33.18 | 34.30 | 31.24 | 33.57 | 960,026 | +1.03(+3.16%) |
Oct 02, 2020 | 30.42 | 33.46 | 30.02 | 32.54 | 862,615 | +0.84(+2.65%) |
Oct 01, 2020 | 31.32 | 32.17 | 29.61 | 31.70 | 574,660 | +0.38(+1.20%) |
Sep 30, 2020 | 28.92 | 31.68 | 28.92 | 31.32 | 982,324 | +2.58(+8.98%) |
Sep 29, 2020 | 27.02 | 29.37 | 25.88 | 28.74 | 878,717 | +2.03(+7.61%) |
Sep 28, 2020 | 26.47 | 27.65 | 26.38 | 26.71 | 382,275 | +0.57(+2.19%) |
Sep 25, 2020 | 24.62 | 26.64 | 24.36 | 26.14 | 477,959 | +1.27(+5.11%) |
Sep 24, 2020 | 26.08 | 26.27 | 24.54 | 24.87 | 380,013 | -0.86(-3.35%) |
Sep 23, 2020 | 26.83 | 27.67 | 25.67 | 25.73 | 395,850 | -1.19(-4.41%) |
Sep 22, 2020 | 28.35 | 28.35 | 26.27 | 26.91 | 473,763 | -1.35(-4.77%) |
Sep 21, 2020 | 29.24 | 29.27 | 26.84 | 28.26 | 521,200 | -1.84(-6.10%) |
Sep 18, 2020 | 29.88 | 30.21 | 29.20 | 30.10 | 663,989 | +0.38(+1.26%) |
Sep 17, 2020 | 29.03 | 30.13 | 28.77 | 29.72 | 295,232 | +0.36(+1.22%) |
Sep 16, 2020 | 30.16 | 30.92 | 28.98 | 29.36 | 600,815 | -0.18(-0.61%) |
Sep 15, 2020 | 29.83 | 30.66 | 29.34 | 29.54 | 489,593 | -0.25(-0.83%) |
Sep 14, 2020 | 29.18 | 32.65 | 29.18 | 29.79 | 853,165 | +1.08(+3.75%) |
Sep 11, 2020 | 27.91 | 29.26 | 27.79 | 28.72 | 415,520 | +0.65(+2.31%) |
Sep 10, 2020 | 28.37 | 29.24 | 28.02 | 28.07 | 487,546 | -0.55(-1.91%) |
Sep 09, 2020 | 28.51 | 28.88 | 27.52 | 28.61 | 413,874 | -0.03(-0.12%) |
Sep 08, 2020 | 27.33 | 29.88 | 26.79 | 28.65 | 732,203 | +0.95(+3.42%) |
Sep 04, 2020 | 27.27 | 27.77 | 26.19 | 27.70 | 388,459 | +0.78(+2.89%) |
Sep 03, 2020 | 26.27 | 27.30 | 26.14 | 26.92 | 598,539 | +0.70(+2.67%) |
Sep 02, 2020 | 26.32 | 26.93 | 25.60 | 26.22 | 414,481 | +0.24(+0.92%) |
Sep 01, 2020 | 25.40 | 26.61 | 25.15 | 25.98 | 577,684 | +0.20(+0.76%) |
Aug 31, 2020 | 25.77 | 25.98 | 24.59 | 25.79 | 708,848 | -0.20(-0.76%) |
Aug 28, 2020 | 24.47 | 26.28 | 24.19 | 25.98 | 656,843 | +1.65(+6.77%) |
Aug 27, 2020 | 24.28 | 24.92 | 24.06 | 24.34 | 494,782 | +0.26(+1.06%) |
Aug 26, 2020 | 24.07 | 24.54 | 23.83 | 24.08 | 472,537 | +0.12(+0.50%) |
Aug 25, 2020 | 23.55 | 24.00 | 23.00 | 23.96 | 580,542 | +0.41(+1.74%) |
Aug 24, 2020 | 21.77 | 23.57 | 21.77 | 23.55 | 819,463 | +1.84(+8.45%) |
Aug 21, 2020 | 22.24 | 22.77 | 21.67 | 21.72 | 732,989 | -0.45(-2.04%) |
Aug 20, 2020 | 22.42 | 22.54 | 21.76 | 22.17 | 568,832 | -0.78(-3.39%) |
Aug 19, 2020 | 22.32 | 23.73 | 22.29 | 22.95 | 780,275 | +0.68(+3.07%) |
Aug 18, 2020 | 22.71 | 22.86 | 21.34 | 22.26 | 1,305,368 | -1.02(-4.40%) |
Aug 17, 2020 | 24.80 | 25.04 | 22.65 | 23.29 | 1,400,531 | -1.83(-7.27%) |
Aug 14, 2020 | 26.07 | 27.26 | 24.80 | 25.11 | 2,406,200 | +2.01(+8.72%) |
Aug 13, 2020 | 22.54 | 24.13 | 22.44 | 23.10 | 944,912 | +0.18(+0.78%) |
Aug 12, 2020 | 24.37 | 24.39 | 22.26 | 22.92 | 610,653 | -1.44(-5.92%) |
Aug 11, 2020 | 24.27 | 25.16 | 23.98 | 24.36 | 639,549 | +0.56(+2.37%) |
Aug 10, 2020 | 23.97 | 24.75 | 23.38 | 23.80 | 641,497 | +0.02(+0.07%) |
Aug 07, 2020 | 22.06 | 23.83 | 21.84 | 23.78 | 443,284 | +1.45(+6.50%) |
Aug 06, 2020 | 22.72 | 22.72 | 21.90 | 22.33 | 400,375 | -0.31(-1.36%) |
Aug 05, 2020 | 22.37 | 22.95 | 22.15 | 22.64 | 382,562 | +0.60(+2.71%) |
Aug 04, 2020 | 20.91 | 22.09 | 20.91 | 22.04 | 406,596 | +0.89(+4.20%) |
Aug 03, 2020 | 20.54 | 21.36 | 19.87 | 21.15 | 554,288 | +1.05(+5.22%) |
Jul 31, 2020 | 20.31 | 20.41 | 19.65 | 20.10 | 462,965 | -0.36(-1.75%) |
Jul 30, 2020 | 20.77 | 20.79 | 20.36 | 20.46 | 374,598 | -0.83(-3.89%) |
Jul 29, 2020 | 20.86 | 21.63 | 20.86 | 21.29 | 306,306 | +0.44(+2.09%) |
Jul 28, 2020 | 20.15 | 21.26 | 20.15 | 20.85 | 542,889 | +0.45(+2.22%) |
Jul 27, 2020 | 21.23 | 21.30 | 20.35 | 20.40 | 517,084 | -0.92(-4.32%) |
Jul 24, 2020 | 21.45 | 21.92 | 21.06 | 21.32 | 321,920 | -0.09(-0.44%) |
Jul 23, 2020 | 20.67 | 22.24 | 20.49 | 21.42 | 549,516 | +0.40(+1.91%) |
Jul 22, 2020 | 21.27 | 21.45 | 20.33 | 21.02 | 507,975 | -0.66(-3.03%) |
Jul 21, 2020 | 20.79 | 22.31 | 20.79 | 21.67 | 536,013 | +0.85(+4.10%) |
Jul 20, 2020 | 20.84 | 21.19 | 20.32 | 20.82 | 568,685 | -0.27(-1.29%) |
Jul 17, 2020 | 21.23 | 21.48 | 20.65 | 21.09 | 640,442 | -0.27(-1.28%) |
Jul 16, 2020 | 20.82 | 21.49 | 20.39 | 21.37 | 536,637 | +0.36(+1.71%) |
Jul 15, 2020 | 20.59 | 21.20 | 20.40 | 21.01 | 592,389 | +1.31(+6.68%) |
Jul 14, 2020 | 19.67 | 20.64 | 19.37 | 19.69 | 677,634 | +0.02(+0.09%) |
Jul 13, 2020 | 20.32 | 20.46 | 19.38 | 19.68 | 507,071 | -0.59(-2.91%) |
Jul 10, 2020 | 19.10 | 20.46 | 19.10 | 20.27 | 678,398 | +0.92(+4.77%) |
Jul 09, 2020 | 20.62 | 20.72 | 19.23 | 19.34 | 664,426 | -1.50(-7.21%) |
Jul 08, 2020 | 20.06 | 21.02 | 19.41 | 20.85 | 770,610 | +0.86(+4.31%) |
Jul 07, 2020 | 20.46 | 20.63 | 19.96 | 19.98 | 570,025 | -0.74(-3.58%) |
Jul 06, 2020 | 21.33 | 21.37 | 20.13 | 20.73 | 618,110 | -0.11(-0.53%) |
Jul 02, 2020 | 21.77 | 21.93 | 20.46 | 20.84 | 623,105 | -0.38(-1.77%) |
Jul 01, 2020 | 22.12 | 22.68 | 20.84 | 21.21 | 804,383 | -0.80(-3.64%) |
Jun 30, 2020 | 21.94 | 22.51 | 21.20 | 22.02 | 674,696 | -0.31(-1.38%) |
Jun 29, 2020 | 21.18 | 22.70 | 20.74 | 22.32 | 673,005 | +1.54(+7.39%) |
Jun 26, 2020 | 21.82 | 21.82 | 19.80 | 20.79 | 1,449,667 | -0.29(-1.37%) |
Jun 25, 2020 | 21.30 | 21.97 | 20.58 | 21.07 | 742,223 | -0.49(-2.28%) |
Jun 24, 2020 | 22.30 | 22.30 | 20.82 | 21.57 | 1,345,078 | -0.42(-1.93%) |
Jun 23, 2020 | 22.65 | 22.65 | 21.16 | 21.99 | 1,278,241 | -0.04(-0.19%) |
Jun 22, 2020 | 22.23 | 22.87 | 21.76 | 22.03 | 877,369 | -0.31(-1.40%) |
Jun 19, 2020 | 23.64 | 23.97 | 21.46 | 22.35 | 3,528,989 | -1.01(-4.32%) |
Jun 18, 2020 | 22.80 | 24.17 | 22.41 | 23.36 | 806,997 | +0.03(+0.11%) |
Jun 17, 2020 | 24.55 | 24.55 | 23.19 | 23.33 | 1,010,731 | -1.52(-6.11%) |
Jun 16, 2020 | 25.66 | 25.87 | 23.09 | 24.85 | 1,647,268 | +2.03(+8.88%) |
Jun 15, 2020 | 23.36 | 23.36 | 22.00 | 22.82 | 2,607,096 | -2.54(-10.00%) |
Jun 12, 2020 | 24.68 | 25.65 | 22.97 | 25.36 | 1,112,209 | +2.17(+9.37%) |
Jun 11, 2020 | 24.22 | 25.21 | 22.89 | 23.19 | 1,211,257 | -3.50(-13.10%) |
Jun 10, 2020 | 29.07 | 29.34 | 26.61 | 26.68 | 1,168,399 | -2.96(-9.99%) |
Jun 09, 2020 | 30.90 | 31.61 | 29.58 | 29.64 | 772,885 | -2.16(-6.80%) |
Jun 08, 2020 | 33.17 | 33.31 | 31.09 | 31.81 | 2,220,852 | +0.51(+1.63%) |
Jun 05, 2020 | 31.65 | 33.00 | 30.71 | 31.30 | 1,613,033 | +2.85(+10.02%) |
Jun 04, 2020 | 28.69 | 29.41 | 27.82 | 28.45 | 1,289,212 | -0.42(-1.47%) |
Jun 03, 2020 | 27.51 | 29.41 | 27.23 | 28.87 | 1,058,148 | +2.11(+7.89%) |
Jun 02, 2020 | 25.21 | 26.79 | 24.66 | 26.76 | 506,261 | +2.03(+8.20%) |
Jun 01, 2020 | 25.14 | 26.43 | 24.60 | 24.73 | 714,983 | -0.73(-2.87%) |
May 29, 2020 | 25.04 | 26.04 | 24.20 | 25.46 | 878,357 | -0.29(-1.12%) |
May 28, 2020 | 27.75 | 27.82 | 25.55 | 25.75 | 761,499 | -1.32(-4.86%) |
May 27, 2020 | 26.19 | 28.22 | 26.19 | 27.06 | 1,000,666 | +1.46(+5.70%) |
May 26, 2020 | 23.98 | 25.95 | 23.98 | 25.60 | 1,091,270 | +2.55(+11.04%) |
May 22, 2020 | 23.21 | 24.08 | 22.49 | 23.06 | 692,360 | -0.36(-1.56%) |
May 21, 2020 | 22.14 | 24.10 | 22.14 | 23.42 | 743,525 | +1.13(+5.06%) |
May 20, 2020 | 22.15 | 23.28 | 21.54 | 22.30 | 880,865 | +0.85(+3.96%) |
May 19, 2020 | 22.48 | 23.33 | 21.03 | 21.45 | 1,053,187 | -1.02(-4.53%) |
May 18, 2020 | 23.14 | 23.42 | 21.25 | 22.47 | 1,368,735 | +0.53(+2.44%) |
May 15, 2020 | 19.74 | 22.94 | 19.28 | 21.93 | 2,559,872 | +2.35(+12.00%) |
May 14, 2020 | 19.71 | 19.87 | 18.24 | 19.58 | 1,414,879 | -0.81(-3.95%) |
May 13, 2020 | 21.41 | 21.46 | 20.18 | 20.39 | 593,054 | -1.01(-4.72%) |
May 12, 2020 | 23.42 | 23.49 | 21.30 | 21.40 | 880,057 | -1.48(-6.45%) |
May 11, 2020 | 23.38 | 23.38 | 21.78 | 22.87 | 643,158 | -1.10(-4.60%) |
May 08, 2020 | 23.05 | 24.10 | 22.89 | 23.98 | 641,323 | +1.89(+8.57%) |
May 07, 2020 | 22.03 | 22.92 | 21.92 | 22.08 | 413,292 | +0.22(+1.01%) |
May 06, 2020 | 22.30 | 22.67 | 21.47 | 21.86 | 345,817 | -0.17(-0.77%) |
May 05, 2020 | 24.26 | 24.95 | 21.92 | 22.03 | 438,092 | -1.11(-4.80%) |
May 04, 2020 | 23.15 | 23.77 | 22.26 | 23.14 | 667,570 | -0.92(-3.81%) |
May 01, 2020 | 23.99 | 24.43 | 22.92 | 24.06 | 666,429 | -0.95(-3.80%) |
Apr 30, 2020 | 23.65 | 25.78 | 23.59 | 25.01 | 831,746 | -0.82(-3.19%) |
Apr 29, 2020 | 27.56 | 28.01 | 25.68 | 25.83 | 1,116,097 | -0.59(-2.25%) |
Apr 28, 2020 | 25.41 | 27.01 | 24.26 | 26.43 | 1,692,651 | +2.43(+10.11%) |
Apr 27, 2020 | 22.15 | 25.17 | 22.15 | 24.00 | 1,084,862 | +1.89(+8.56%) |
Apr 24, 2020 | 21.70 | 22.49 | 20.68 | 22.11 | 823,195 | +0.36(+1.64%) |
Apr 23, 2020 | 19.13 | 22.05 | 19.13 | 21.75 | 1,510,343 | +2.66(+13.96%) |
Apr 22, 2020 | 21.81 | 22.48 | 18.82 | 19.09 | 1,741,176 | -2.77(-12.66%) |
Apr 21, 2020 | 20.04 | 22.43 | 19.41 | 21.85 | 702,785 | +0.93(+4.46%) |
Apr 20, 2020 | 22.45 | 22.98 | 20.80 | 20.92 | 1,105,436 | -2.40(-10.29%) |
Apr 17, 2020 | 23.55 | 25.34 | 23.07 | 23.32 | 1,069,069 | +1.58(+7.26%) |
Apr 16, 2020 | 23.16 | 23.69 | 21.30 | 21.74 | 896,087 | -1.30(-5.63%) |
Apr 15, 2020 | 24.30 | 24.30 | 22.78 | 23.04 | 796,913 | -2.27(-8.98%) |
Apr 14, 2020 | 27.00 | 27.56 | 24.66 | 25.32 | 681,173 | -0.98(-3.74%) |
Apr 13, 2020 | 28.21 | 28.93 | 25.38 | 26.30 | 503,945 | -1.91(-6.77%) |
Apr 09, 2020 | 29.39 | 30.95 | 27.99 | 28.21 | 713,341 | +0.01(+0.03%) |
Apr 08, 2020 | 30.50 | 30.50 | 27.89 | 28.20 | 672,439 | -1.41(-4.76%) |
Apr 07, 2020 | 30.82 | 32.22 | 29.18 | 29.61 | 893,662 | +1.59(+5.66%) |
Apr 06, 2020 | 21.79 | 29.53 | 21.77 | 28.02 | 1,019,828 | +7.77(+38.37%) |
Apr 03, 2020 | 21.72 | 21.83 | 19.09 | 20.25 | 1,414,070 | -1.51(-6.94%) |
Apr 02, 2020 | 23.47 | 25.03 | 21.68 | 21.76 | 708,891 | -1.94(-8.20%) |