Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 23.00 | 23.23 | 22.35 | 22.58 | 1,900,416 | -0.36(-1.57%) |
Mar 30, 2021 | 22.52 | 23.02 | 22.38 | 22.94 | 6,025,049 | +0.27(+1.19%) |
Mar 29, 2021 | 22.21 | 22.80 | 22.21 | 22.67 | 2,147,901 | +0.42(+1.89%) |
Mar 26, 2021 | 22.62 | 22.72 | 22.00 | 22.25 | 2,453,700 | -0.33(-1.46%) |
Mar 25, 2021 | 22.40 | 22.70 | 22.14 | 22.58 | 2,259,977 | +0.17(+0.76%) |
Mar 24, 2021 | 22.65 | 22.98 | 22.32 | 22.41 | 5,223,925 | -0.15(-0.66%) |
Mar 23, 2021 | 22.60 | 22.98 | 22.25 | 22.56 | 5,688,137 | -0.23(-1.01%) |
Mar 22, 2021 | 22.64 | 22.98 | 22.36 | 22.79 | 3,629,189 | +0.22(+0.97%) |
Mar 19, 2021 | 21.52 | 22.70 | 21.13 | 22.57 | 7,677,700 | +1.06(+4.93%) |
Mar 18, 2021 | 22.40 | 22.60 | 21.49 | 21.51 | 11,595,672 | -0.99(-4.40%) |
Mar 17, 2021 | 25.18 | 25.18 | 22.00 | 22.50 | 12,748,276 | -5.32(-19.12%) |
Mar 16, 2021 | 28.14 | 28.26 | 27.70 | 27.82 | 378,220 | -0.82(-2.86%) |
Mar 15, 2021 | 27.96 | 28.64 | 27.77 | 28.64 | 587,533 | +0.71(+2.54%) |
Mar 12, 2021 | 27.73 | 28.31 | 27.61 | 27.93 | 874,100 | +0.47(+1.71%) |
Mar 11, 2021 | 28.55 | 28.95 | 27.23 | 27.46 | 1,152,835 | -1.34(-4.65%) |
Mar 10, 2021 | 28.10 | 29.24 | 27.76 | 28.80 | 1,801,064 | +0.75(+2.67%) |
Mar 09, 2021 | 28.10 | 29.02 | 27.90 | 28.05 | 1,502,749 | -0.29(-1.02%) |
Mar 08, 2021 | 26.88 | 28.57 | 26.55 | 28.34 | 2,574,487 | +1.66(+6.22%) |
Mar 05, 2021 | 25.33 | 27.14 | 25.33 | 26.68 | 1,922,500 | +1.57(+6.25%) |
Mar 04, 2021 | 25.59 | 26.81 | 24.92 | 25.11 | 1,684,323 | -1.12(-4.27%) |
Mar 03, 2021 | 26.00 | 26.50 | 25.74 | 26.23 | 850,300 | +0.36(+1.39%) |
Mar 02, 2021 | 25.64 | 26.05 | 25.32 | 25.87 | 835,824 | +0.26(+1.02%) |
Mar 01, 2021 | 25.64 | 26.08 | 25.41 | 25.61 | 611,631 | +0.50(+1.99%) |
Feb 26, 2021 | 25.79 | 25.88 | 25.10 | 25.11 | 1,077,000 | -0.40(-1.57%) |
Feb 25, 2021 | 25.48 | 26.50 | 25.30 | 25.51 | 1,093,495 | +0.26(+1.03%) |
Feb 24, 2021 | 25.45 | 25.63 | 24.93 | 25.25 | 1,946,189 | -0.12(-0.47%) |
Feb 23, 2021 | 24.62 | 25.73 | 24.57 | 25.37 | 1,082,974 | +0.87(+3.55%) |
Feb 22, 2021 | 24.19 | 24.51 | 24.06 | 24.50 | 916,281 | +0.24(+0.99%) |
Feb 19, 2021 | 23.92 | 24.39 | 23.76 | 24.26 | 487,900 | +0.34(+1.42%) |
Feb 18, 2021 | 24.16 | 24.34 | 23.90 | 23.92 | 383,950 | -0.02(-0.08%) |
Feb 17, 2021 | 23.63 | 24.09 | 23.45 | 23.94 | 621,563 | +0.39(+1.66%) |
Feb 16, 2021 | 23.77 | 23.87 | 23.48 | 23.55 | 411,943 | -0.11(-0.46%) |
Feb 12, 2021 | 23.49 | 23.87 | 23.36 | 23.66 | 563,100 | +0.17(+0.72%) |
Feb 11, 2021 | 23.44 | 23.58 | 23.05 | 23.49 | 532,613 | +0.01(+0.04%) |
Feb 10, 2021 | 23.74 | 23.92 | 23.33 | 23.48 | 1,148,402 | -0.12(-0.51%) |
Feb 09, 2021 | 22.78 | 23.63 | 22.70 | 23.60 | 852,927 | +0.84(+3.69%) |
Feb 08, 2021 | 23.09 | 23.20 | 22.59 | 22.76 | 540,504 | -0.28(-1.22%) |
Feb 05, 2021 | 22.91 | 23.20 | 22.64 | 23.04 | 593,800 | +0.28(+1.23%) |
Feb 04, 2021 | 22.39 | 22.83 | 22.13 | 22.76 | 854,215 | +0.40(+1.79%) |
Feb 03, 2021 | 22.50 | 22.70 | 21.98 | 22.36 | 755,848 | -0.28(-1.24%) |
Feb 02, 2021 | 23.08 | 23.16 | 22.56 | 22.64 | 764,736 | -0.42(-1.82%) |
Feb 01, 2021 | 23.28 | 23.38 | 22.50 | 23.06 | 912,663 | -0.04(-0.17%) |
Jan 29, 2021 | 22.02 | 23.12 | 21.95 | 23.10 | 3,653,700 | +0.95(+4.29%) |
Jan 28, 2021 | 23.26 | 24.20 | 22.01 | 22.15 | 2,001,530 | -0.93(-4.03%) |
Jan 27, 2021 | 21.82 | 23.13 | 21.69 | 23.08 | 1,262,860 | +1.03(+4.67%) |
Jan 26, 2021 | 22.79 | 22.79 | 21.91 | 22.05 | 1,184,960 | -0.61(-2.69%) |
Jan 25, 2021 | 21.52 | 22.79 | 21.52 | 22.66 | 2,170,528 | +1.02(+4.71%) |
Jan 22, 2021 | 21.00 | 21.66 | 20.82 | 21.64 | 880,700 | +0.54(+2.56%) |
Jan 21, 2021 | 21.10 | 21.34 | 20.99 | 21.10 | 1,285,632 | -0.10(-0.47%) |
Jan 20, 2021 | 21.85 | 21.92 | 20.95 | 21.20 | 1,391,128 | -0.76(-3.46%) |
Jan 19, 2021 | 22.85 | 22.85 | 21.87 | 21.96 | 1,354,341 | -0.76(-3.35%) |
Jan 15, 2021 | 22.36 | 22.80 | 22.02 | 22.72 | 925,000 | +0.20(+0.89%) |
Jan 14, 2021 | 22.21 | 22.77 | 21.98 | 22.52 | 868,982 | +0.50(+2.27%) |
Jan 13, 2021 | 21.98 | 22.41 | 21.75 | 22.02 | 768,142 | +0.07(+0.32%) |
Jan 12, 2021 | 21.86 | 22.13 | 21.54 | 21.95 | 770,510 | +0.09(+0.41%) |
Jan 11, 2021 | 21.51 | 21.97 | 21.45 | 21.86 | 1,242,566 | +0.25(+1.16%) |
Jan 08, 2021 | 21.65 | 21.76 | 21.37 | 21.61 | 948,700 | -0.02(-0.09%) |
Jan 07, 2021 | 22.10 | 22.10 | 21.48 | 21.63 | 965,399 | -0.43(-1.95%) |
Jan 06, 2021 | 21.38 | 22.22 | 21.38 | 22.06 | 1,582,829 | +0.98(+4.65%) |
Jan 05, 2021 | 21.32 | 21.47 | 20.97 | 21.08 | 689,886 | -0.10(-0.47%) |
Jan 04, 2021 | 21.64 | 21.64 | 21.03 | 21.18 | 819,548 | -0.37(-1.72%) |
Dec 31, 2020 | 21.55 | 21.55 | 21.55 | 665,482 | -0.04(-0.19%) | |
Dec 30, 2020 | 21.46 | 21.82 | 21.45 | 21.59 | 665,482 | +0.07(+0.33%) |
Dec 29, 2020 | 21.86 | 22.19 | 21.41 | 21.52 | 803,150 | -0.29(-1.33%) |
Dec 28, 2020 | 21.66 | 22.03 | 21.60 | 21.81 | 793,010 | +0.24(+1.11%) |
Dec 24, 2020 | 21.72 | 21.77 | 21.39 | 21.57 | 251,500 | +0.05(+0.23%) |
Dec 23, 2020 | 21.39 | 21.58 | 21.13 | 21.52 | 877,969 | +0.22(+1.03%) |
Dec 22, 2020 | 21.07 | 21.31 | 20.48 | 21.30 | 874,987 | +0.29(+1.38%) |
Dec 21, 2020 | 21.79 | 21.90 | 20.76 | 21.01 | 1,042,653 | -1.28(-5.74%) |
Dec 18, 2020 | 23.08 | 23.22 | 22.25 | 22.29 | 3,665,300 | -0.68(-2.96%) |
Dec 17, 2020 | 23.26 | 23.36 | 22.84 | 22.97 | 929,901 | -0.31(-1.33%) |
Dec 16, 2020 | 23.73 | 23.83 | 23.17 | 23.28 | 447,053 | -0.41(-1.73%) |
Dec 15, 2020 | 23.50 | 23.79 | 23.12 | 23.69 | 493,365 | +0.32(+1.37%) |
Dec 14, 2020 | 23.24 | 24.00 | 23.17 | 23.37 | 749,538 | +0.41(+1.79%) |
Dec 11, 2020 | 22.24 | 22.98 | 22.24 | 22.96 | 714,300 | +0.58(+2.59%) |
Dec 10, 2020 | 22.41 | 22.54 | 21.92 | 22.38 | 672,923 | -0.09(-0.40%) |
Dec 09, 2020 | 22.56 | 22.88 | 22.32 | 22.47 | 757,906 | -0.26(-1.14%) |
Dec 08, 2020 | 22.58 | 22.84 | 22.47 | 22.73 | 608,817 | -0.03(-0.13%) |
Dec 07, 2020 | 23.07 | 23.19 | 22.75 | 22.76 | 511,143 | -0.29(-1.26%) |
Dec 04, 2020 | 23.02 | 23.28 | 22.80 | 23.05 | 616,200 | +0.24(+1.05%) |
Dec 03, 2020 | 23.02 | 23.35 | 22.70 | 22.81 | 498,980 | -0.21(-0.91%) |
Dec 02, 2020 | 22.98 | 23.24 | 22.48 | 23.02 | 544,573 | +0.09(+0.39%) |
Dec 01, 2020 | 23.41 | 23.71 | 22.87 | 22.93 | 893,925 | -0.09(-0.39%) |
Nov 30, 2020 | 23.59 | 23.81 | 23.01 | 23.02 | 991,707 | -0.78(-3.28%) |
Nov 27, 2020 | 24.59 | 24.61 | 23.73 | 23.80 | 268,700 | -0.86(-3.49%) |
Nov 25, 2020 | 24.97 | 24.97 | 24.41 | 24.66 | 459,100 | -0.31(-1.24%) |
Nov 24, 2020 | 23.80 | 25.01 | 23.61 | 24.97 | 704,741 | +1.61(+6.89%) |
Nov 23, 2020 | 22.85 | 23.69 | 22.81 | 23.36 | 740,383 | +0.67(+2.95%) |
Nov 20, 2020 | 22.51 | 22.92 | 22.41 | 22.69 | 592,800 | +0.03(+0.13%) |
Nov 19, 2020 | 22.52 | 22.87 | 22.22 | 22.66 | 842,835 | +0.15(+0.67%) |
Nov 18, 2020 | 23.41 | 23.50 | 22.47 | 22.51 | 636,452 | -0.78(-3.35%) |
Nov 17, 2020 | 23.06 | 23.40 | 22.75 | 23.29 | 671,287 | +0.03(+0.13%) |
Nov 16, 2020 | 24.03 | 24.18 | 23.08 | 23.26 | 1,352,482 | -0.16(-0.68%) |
Nov 13, 2020 | 22.91 | 23.48 | 22.67 | 23.42 | 517,300 | +0.67(+2.95%) |
Nov 12, 2020 | 23.01 | 23.03 | 22.34 | 22.75 | 958,309 | -0.51(-2.19%) |
Nov 11, 2020 | 23.43 | 23.50 | 22.79 | 23.26 | 802,688 | -0.24(-1.02%) |
Nov 10, 2020 | 21.87 | 23.65 | 21.64 | 23.50 | 1,042,222 | +1.96(+9.10%) |
Nov 09, 2020 | 21.40 | 22.17 | 21.18 | 21.54 | 1,039,211 | +1.37(+6.79%) |
Nov 06, 2020 | 20.70 | 20.80 | 20.02 | 20.17 | 594,400 | -0.46(-2.23%) |
Nov 05, 2020 | 19.80 | 20.73 | 19.57 | 20.63 | 787,630 | +1.18(+6.07%) |
Nov 04, 2020 | 20.09 | 20.21 | 19.32 | 19.45 | 901,265 | -0.92(-4.52%) |
Nov 03, 2020 | 20.38 | 20.74 | 20.11 | 20.37 | 1,460,453 | +0.32(+1.60%) |
Nov 02, 2020 | 19.43 | 20.06 | 19.29 | 20.05 | 1,058,060 | +0.78(+4.05%) |
Oct 30, 2020 | 19.41 | 19.77 | 19.14 | 19.27 | 4,021,300 | -0.17(-0.87%) |
Oct 29, 2020 | 19.25 | 19.67 | 18.77 | 19.44 | 1,229,203 | +0.07(+0.36%) |
Oct 28, 2020 | 19.88 | 20.14 | 18.86 | 19.37 | 1,264,326 | -0.88(-4.35%) |
Oct 27, 2020 | 20.47 | 20.65 | 20.24 | 20.25 | 833,049 | -0.30(-1.46%) |
Oct 26, 2020 | 20.31 | 20.55 | 19.99 | 20.55 | 1,233,908 | +0.07(+0.34%) |
Oct 23, 2020 | 20.65 | 20.84 | 20.23 | 20.48 | 1,082,300 | -0.05(-0.24%) |
Oct 22, 2020 | 20.07 | 20.53 | 19.68 | 20.53 | 824,931 | +0.50(+2.50%) |
Oct 21, 2020 | 19.75 | 20.41 | 19.58 | 20.03 | 1,249,961 | +0.16(+0.81%) |
Oct 20, 2020 | 19.82 | 19.93 | 19.36 | 19.87 | 621,157 | +0.27(+1.38%) |
Oct 19, 2020 | 19.95 | 19.95 | 19.54 | 19.60 | 1,211,203 | -0.20(-1.01%) |
Oct 16, 2020 | 19.92 | 20.07 | 19.59 | 19.80 | 1,095,000 | -0.17(-0.85%) |
Oct 15, 2020 | 19.87 | 20.22 | 19.67 | 19.97 | 721,816 | -0.18(-0.89%) |
Oct 14, 2020 | 20.18 | 20.46 | 20.10 | 20.15 | 367,463 | -0.03(-0.15%) |
Oct 13, 2020 | 20.18 | 20.41 | 19.97 | 20.18 | 462,743 | -0.23(-1.13%) |
Oct 12, 2020 | 20.22 | 20.48 | 20.18 | 20.41 | 737,430 | +0.08(+0.39%) |
Oct 09, 2020 | 20.79 | 20.79 | 20.25 | 20.33 | 499,900 | -0.28(-1.36%) |
Oct 08, 2020 | 20.45 | 20.75 | 20.36 | 20.61 | 680,909 | +0.37(+1.83%) |
Oct 07, 2020 | 20.45 | 20.57 | 20.01 | 20.24 | 1,241,856 | -0.18(-0.88%) |
Oct 06, 2020 | 19.81 | 20.78 | 19.75 | 20.42 | 1,304,100 | +0.73(+3.71%) |
Oct 05, 2020 | 19.59 | 19.94 | 19.56 | 19.69 | 1,199,899 | -0.02(-0.10%) |
Oct 02, 2020 | 18.82 | 19.80 | 18.70 | 19.71 | 920,300 | +0.69(+3.63%) |
Oct 01, 2020 | 19.17 | 19.30 | 18.86 | 19.02 | 661,421 | -0.25(-1.30%) |
Sep 30, 2020 | 19.26 | 19.50 | 18.94 | 19.27 | 1,117,000 | +0.10(+0.52%) |
Sep 29, 2020 | 19.09 | 19.34 | 18.91 | 19.17 | 744,600 | +0.03(+0.16%) |
Sep 28, 2020 | 19.15 | 19.39 | 18.94 | 19.14 | 589,104 | +0.21(+1.11%) |
Sep 25, 2020 | 18.66 | 18.97 | 18.55 | 18.93 | 1,264,300 | +0.22(+1.18%) |
Sep 24, 2020 | 18.38 | 18.91 | 18.24 | 18.71 | 1,276,675 | +0.23(+1.24%) |
Sep 23, 2020 | 19.11 | 19.36 | 18.48 | 18.48 | 657,185 | -0.66(-3.45%) |
Sep 22, 2020 | 19.07 | 19.40 | 18.82 | 19.14 | 766,451 | +0.15(+0.79%) |
Sep 21, 2020 | 18.63 | 19.01 | 18.34 | 18.99 | 1,267,586 | +0.00(+0.00%) |
Sep 18, 2020 | 19.99 | 20.05 | 18.92 | 18.99 | 3,409,200 | -0.94(-4.72%) |
Sep 17, 2020 | 20.10 | 20.31 | 19.84 | 19.93 | 1,215,396 | -0.41(-2.02%) |
Sep 16, 2020 | 20.00 | 20.65 | 20.00 | 20.34 | 1,344,240 | +0.29(+1.45%) |
Sep 15, 2020 | 20.32 | 20.59 | 20.00 | 20.05 | 584,972 | -0.17(-0.84%) |
Sep 14, 2020 | 20.15 | 20.49 | 20.15 | 20.22 | 776,775 | +0.10(+0.50%) |
Sep 11, 2020 | 20.35 | 20.42 | 20.03 | 20.12 | 847,100 | -0.27(-1.32%) |
Sep 10, 2020 | 21.05 | 21.05 | 20.23 | 20.39 | 937,195 | -0.72(-3.41%) |
Sep 09, 2020 | 21.42 | 21.67 | 21.02 | 21.11 | 973,133 | -0.48(-2.22%) |
Sep 08, 2020 | 22.10 | 22.35 | 21.57 | 21.59 | 779,915 | -0.50(-2.26%) |
Sep 04, 2020 | 22.49 | 22.52 | 22.00 | 22.09 | 891,300 | -0.11(-0.50%) |
Sep 03, 2020 | 22.20 | 22.61 | 21.95 | 22.20 | 1,101,104 | +0.10(+0.45%) |
Sep 02, 2020 | 21.88 | 22.43 | 21.82 | 22.10 | 1,377,345 | +0.19(+0.87%) |
Sep 01, 2020 | 22.06 | 22.12 | 21.75 | 21.91 | 2,372,663 | -0.24(-1.08%) |
Aug 31, 2020 | 22.31 | 22.48 | 22.00 | 22.15 | 1,910,077 | -0.15(-0.67%) |
Aug 28, 2020 | 21.88 | 22.34 | 21.28 | 22.30 | 1,969,000 | +0.55(+2.53%) |
Aug 27, 2020 | 22.25 | 22.68 | 21.74 | 21.75 | 1,301,714 | -0.35(-1.58%) |
Aug 26, 2020 | 22.60 | 22.60 | 21.66 | 22.10 | 5,113,020 | -0.59(-2.60%) |
Aug 25, 2020 | 23.38 | 23.38 | 22.03 | 22.69 | 2,079,255 | -0.73(-3.12%) |
Aug 24, 2020 | 23.39 | 23.66 | 23.23 | 23.42 | 1,080,140 | +0.04(+0.17%) |
Aug 21, 2020 | 23.35 | 23.50 | 23.03 | 23.38 | 792,100 | -0.07(-0.30%) |
Aug 20, 2020 | 23.63 | 23.99 | 23.45 | 23.45 | 600,844 | -0.37(-1.55%) |
Aug 19, 2020 | 23.85 | 24.07 | 23.73 | 23.82 | 687,265 | +0.10(+0.42%) |
Aug 18, 2020 | 24.08 | 24.24 | 23.63 | 23.72 | 527,260 | -0.42(-1.74%) |
Aug 17, 2020 | 24.26 | 24.47 | 23.96 | 24.14 | 762,432 | -0.06(-0.25%) |
Aug 14, 2020 | 24.18 | 24.46 | 23.87 | 24.20 | 548,000 | -0.04(-0.17%) |
Aug 13, 2020 | 24.16 | 24.42 | 23.87 | 24.24 | 490,892 | -0.13(-0.53%) |
Aug 12, 2020 | 23.95 | 24.46 | 23.87 | 24.37 | 1,173,126 | +0.67(+2.83%) |
Aug 11, 2020 | 24.19 | 24.39 | 23.57 | 23.70 | 698,356 | -0.22(-0.92%) |
Aug 10, 2020 | 23.98 | 24.37 | 23.69 | 23.92 | 1,324,100 | +0.11(+0.46%) |
Aug 07, 2020 | 23.16 | 23.92 | 23.15 | 23.81 | 1,310,800 | +0.48(+2.06%) |
Aug 06, 2020 | 23.09 | 23.39 | 22.80 | 23.33 | 901,892 | +0.26(+1.13%) |
Aug 05, 2020 | 23.64 | 23.77 | 22.94 | 23.07 | 1,098,877 | -0.34(-1.45%) |
Aug 04, 2020 | 23.08 | 23.64 | 23.08 | 23.41 | 550,713 | +0.24(+1.04%) |
Aug 03, 2020 | 23.28 | 23.45 | 22.69 | 23.17 | 1,125,291 | -0.16(-0.69%) |
Jul 31, 2020 | 23.27 | 23.73 | 22.96 | 23.33 | 2,144,100 | -0.15(-0.64%) |
Jul 30, 2020 | 23.65 | 23.71 | 23.22 | 23.48 | 427,109 | -0.46(-1.92%) |
Jul 29, 2020 | 23.78 | 24.08 | 23.47 | 23.94 | 1,305,078 | +0.13(+0.55%) |
Jul 28, 2020 | 23.17 | 24.19 | 23.16 | 23.81 | 877,702 | +0.47(+2.01%) |
Jul 27, 2020 | 23.67 | 23.67 | 23.11 | 23.34 | 551,676 | -0.38(-1.60%) |
Jul 24, 2020 | 24.34 | 24.56 | 23.57 | 23.72 | 788,700 | -0.50(-2.06%) |
Jul 23, 2020 | 24.02 | 24.31 | 23.82 | 24.22 | 879,403 | +0.09(+0.37%) |
Jul 22, 2020 | 23.21 | 24.26 | 23.09 | 24.13 | 751,286 | +0.70(+2.99%) |
Jul 21, 2020 | 23.21 | 23.70 | 23.21 | 23.43 | 793,475 | +0.36(+1.56%) |
Jul 20, 2020 | 23.50 | 23.61 | 22.86 | 23.07 | 543,155 | -0.56(-2.37%) |
Jul 17, 2020 | 23.46 | 23.78 | 23.34 | 23.63 | 640,900 | +0.20(+0.85%) |
Jul 16, 2020 | 23.29 | 23.83 | 23.09 | 23.43 | 875,675 | +0.09(+0.39%) |
Jul 15, 2020 | 23.80 | 24.19 | 23.34 | 23.34 | 970,069 | +0.06(+0.26%) |
Jul 14, 2020 | 23.29 | 23.48 | 22.95 | 23.28 | 947,674 | +0.04(+0.17%) |
Jul 13, 2020 | 23.40 | 23.76 | 22.87 | 23.24 | 705,895 | -0.03(-0.13%) |
Jul 10, 2020 | 22.74 | 23.49 | 22.65 | 23.27 | 1,135,500 | +0.59(+2.60%) |
Jul 09, 2020 | 23.32 | 23.32 | 22.13 | 22.68 | 590,024 | -0.77(-3.28%) |
Jul 08, 2020 | 23.59 | 23.64 | 23.00 | 23.45 | 958,766 | -0.15(-0.64%) |
Jul 07, 2020 | 23.71 | 23.85 | 23.23 | 23.60 | 1,188,068 | -0.39(-1.63%) |
Jul 06, 2020 | 24.81 | 25.10 | 23.81 | 23.99 | 886,879 | -0.54(-2.20%) |
Jul 02, 2020 | 25.02 | 25.12 | 24.29 | 24.53 | 890,000 | -0.08(-0.33%) |
Jul 01, 2020 | 24.21 | 24.93 | 24.21 | 24.61 | 1,124,171 | -0.38(-1.52%) |
Jun 30, 2020 | 24.53 | 25.16 | 24.43 | 24.99 | 691,399 | +0.43(+1.75%) |
Jun 29, 2020 | 24.05 | 24.63 | 23.80 | 24.56 | 793,771 | +0.91(+3.85%) |
Jun 26, 2020 | 23.70 | 24.20 | 23.51 | 23.65 | 2,253,200 | -0.20(-0.84%) |
Jun 25, 2020 | 23.98 | 24.03 | 23.20 | 23.85 | 5,353,807 | -0.32(-1.32%) |
Jun 24, 2020 | 24.12 | 24.46 | 23.80 | 24.17 | 746,975 | -0.22(-0.90%) |
Jun 23, 2020 | 25.05 | 25.15 | 24.01 | 24.39 | 778,550 | -0.28(-1.13%) |
Jun 22, 2020 | 24.60 | 24.98 | 24.16 | 24.67 | 490,784 | +0.00(+0.00%) |
Jun 19, 2020 | 25.37 | 25.52 | 24.66 | 24.67 | 962,300 | -0.48(-1.91%) |
Jun 18, 2020 | 24.94 | 25.37 | 24.82 | 25.15 | 485,203 | -0.13(-0.51%) |
Jun 17, 2020 | 26.10 | 26.11 | 24.93 | 25.28 | 510,946 | -0.87(-3.33%) |
Jun 16, 2020 | 26.26 | 26.75 | 25.59 | 26.15 | 527,056 | +0.96(+3.81%) |
Jun 15, 2020 | 24.24 | 25.73 | 23.94 | 25.19 | 661,430 | +0.13(+0.52%) |
Jun 12, 2020 | 26.11 | 26.11 | 24.26 | 25.06 | 566,400 | -0.07(-0.28%) |
Jun 11, 2020 | 26.63 | 26.63 | 25.03 | 25.13 | 575,632 | -2.29(-8.35%) |
Jun 10, 2020 | 27.85 | 28.07 | 27.28 | 27.42 | 572,834 | -0.67(-2.39%) |
Jun 09, 2020 | 28.73 | 28.73 | 27.85 | 28.09 | 436,757 | -1.25(-4.26%) |
Jun 08, 2020 | 28.68 | 29.45 | 28.68 | 29.34 | 664,453 | +0.80(+2.80%) |
Jun 05, 2020 | 28.76 | 29.62 | 28.49 | 28.54 | 639,400 | +0.46(+1.64%) |
Jun 04, 2020 | 28.27 | 28.32 | 27.75 | 28.08 | 407,210 | -0.49(-1.72%) |
Jun 03, 2020 | 28.40 | 29.04 | 28.36 | 28.57 | 433,596 | +0.60(+2.15%) |
Jun 02, 2020 | 28.46 | 28.57 | 27.76 | 27.97 | 485,315 | -0.17(-0.60%) |
Jun 01, 2020 | 28.49 | 28.75 | 27.92 | 28.14 | 512,207 | -0.22(-0.78%) |
May 29, 2020 | 27.73 | 28.53 | 27.54 | 28.36 | 1,075,700 | +0.22(+0.78%) |
May 28, 2020 | 29.23 | 29.23 | 28.06 | 28.14 | 668,694 | -0.51(-1.78%) |
May 27, 2020 | 28.15 | 28.81 | 28.07 | 28.65 | 563,741 | +0.70(+2.50%) |
May 26, 2020 | 28.18 | 28.71 | 27.82 | 27.95 | 412,973 | +0.63(+2.31%) |
May 22, 2020 | 27.19 | 27.34 | 26.68 | 27.32 | 376,600 | +0.28(+1.04%) |
May 21, 2020 | 27.46 | 27.69 | 27.01 | 27.04 | 378,838 | -0.45(-1.64%) |
May 20, 2020 | 27.01 | 27.72 | 26.90 | 27.49 | 619,753 | +0.83(+3.11%) |
May 19, 2020 | 27.43 | 27.55 | 26.63 | 26.66 | 440,612 | -1.08(-3.89%) |
May 18, 2020 | 26.83 | 28.01 | 26.83 | 27.74 | 970,218 | +1.91(+7.39%) |
May 15, 2020 | 25.68 | 25.91 | 25.03 | 25.83 | 876,200 | +0.03(+0.12%) |
May 14, 2020 | 25.09 | 25.84 | 24.41 | 25.80 | 677,903 | +0.15(+0.58%) |
May 13, 2020 | 26.13 | 26.37 | 24.89 | 25.65 | 670,273 | -0.72(-2.73%) |
May 12, 2020 | 27.41 | 27.56 | 26.37 | 26.37 | 749,495 | -1.02(-3.72%) |
May 11, 2020 | 27.85 | 28.15 | 26.58 | 27.39 | 984,712 | -0.84(-2.98%) |
May 08, 2020 | 27.02 | 28.27 | 27.02 | 28.23 | 750,800 | +1.72(+6.49%) |
May 07, 2020 | 26.04 | 26.95 | 25.81 | 26.51 | 724,688 | +1.05(+4.12%) |
May 06, 2020 | 26.64 | 26.80 | 25.45 | 25.46 | 680,456 | -1.20(-4.50%) |
May 05, 2020 | 27.12 | 27.30 | 26.63 | 26.66 | 646,282 | +0.15(+0.57%) |
May 04, 2020 | 26.20 | 26.84 | 25.98 | 26.51 | 823,552 | -0.15(-0.56%) |
May 01, 2020 | 27.97 | 28.27 | 26.13 | 26.66 | 1,246,500 | -1.93(-6.75%) |
Apr 30, 2020 | 29.13 | 29.36 | 28.35 | 28.59 | 3,162,321 | -1.04(-3.51%) |
Apr 29, 2020 | 30.25 | 30.25 | 29.12 | 29.63 | 922,128 | +0.20(+0.68%) |
Apr 28, 2020 | 29.49 | 29.79 | 28.67 | 29.43 | 764,267 | +0.61(+2.12%) |
Apr 27, 2020 | 28.00 | 29.33 | 27.90 | 28.82 | 928,196 | +1.00(+3.59%) |
Apr 24, 2020 | 27.27 | 27.89 | 27.01 | 27.82 | 975,300 | +0.57(+2.09%) |
Apr 23, 2020 | 27.14 | 27.67 | 26.44 | 27.25 | 816,410 | +0.03(+0.11%) |
Apr 22, 2020 | 27.11 | 27.55 | 26.53 | 27.22 | 826,698 | +0.74(+2.79%) |
Apr 21, 2020 | 25.30 | 26.73 | 25.10 | 26.48 | 755,875 | +0.58(+2.24%) |
Apr 20, 2020 | 25.42 | 26.20 | 25.34 | 25.90 | 798,170 | +0.00(+0.00%) |
Apr 17, 2020 | 26.01 | 26.55 | 25.47 | 25.90 | 647,500 | +0.47(+1.85%) |
Apr 16, 2020 | 25.02 | 25.49 | 24.64 | 25.43 | 688,455 | +0.35(+1.40%) |
Apr 15, 2020 | 25.28 | 25.76 | 24.92 | 25.08 | 672,103 | -1.09(-4.17%) |
Apr 14, 2020 | 26.16 | 26.45 | 25.50 | 26.17 | 493,973 | +0.73(+2.87%) |
Apr 13, 2020 | 26.19 | 26.64 | 25.18 | 25.44 | 468,446 | -1.13(-4.25%) |
Apr 09, 2020 | 25.01 | 27.58 | 24.50 | 26.57 | 1,137,400 | +2.07(+8.45%) |
Apr 08, 2020 | 24.60 | 24.99 | 23.90 | 24.50 | 1,596,391 | +0.21(+0.86%) |
Apr 07, 2020 | 25.15 | 25.40 | 23.96 | 24.29 | 1,062,337 | -0.26(-1.06%) |
Apr 06, 2020 | 23.74 | 24.94 | 23.33 | 24.55 | 1,038,065 | +1.89(+8.34%) |
Apr 03, 2020 | 23.02 | 23.90 | 22.29 | 22.66 | 868,400 | -0.60(-2.58%) |
Apr 02, 2020 | 22.43 | 23.91 | 22.32 | 23.26 | 796,814 | +0.82(+3.65%) |