Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 51.15 | 52.14 | 50.77 | 51.44 | 1,125,300 | +0.67(+1.32%) |
Mar 30, 2021 | 50.17 | 50.85 | 49.88 | 50.76 | 1,115,417 | +0.35(+0.70%) |
Mar 29, 2021 | 50.78 | 51.57 | 50.21 | 50.41 | 1,359,338 | -0.59(-1.16%) |
Mar 26, 2021 | 49.30 | 51.08 | 48.88 | 51.00 | 1,129,499 | +2.16(+4.42%) |
Mar 25, 2021 | 47.47 | 49.05 | 47.25 | 48.84 | 821,301 | +0.73(+1.52%) |
Mar 24, 2021 | 48.15 | 49.40 | 48.08 | 48.11 | 1,094,854 | +0.32(+0.66%) |
Mar 23, 2021 | 49.85 | 50.04 | 47.43 | 47.80 | 1,162,286 | -2.05(-4.11%) |
Mar 22, 2021 | 50.44 | 50.83 | 49.74 | 49.85 | 1,438,438 | -0.49(-0.98%) |
Mar 19, 2021 | 49.43 | 50.92 | 48.65 | 50.34 | 2,647,194 | +1.11(+2.26%) |
Mar 18, 2021 | 49.02 | 50.54 | 48.97 | 49.23 | 1,315,407 | -1.08(-2.16%) |
Mar 17, 2021 | 49.96 | 50.58 | 48.61 | 50.31 | 1,281,354 | +0.54(+1.09%) |
Mar 16, 2021 | 49.99 | 51.31 | 49.38 | 49.77 | 2,849,652 | +1.61(+3.34%) |
Mar 15, 2021 | 47.74 | 48.32 | 47.36 | 48.16 | 1,432,059 | +0.42(+0.89%) |
Mar 12, 2021 | 46.67 | 47.92 | 46.62 | 47.74 | 1,105,161 | +0.69(+1.47%) |
Mar 11, 2021 | 45.36 | 47.06 | 45.36 | 47.05 | 1,336,841 | +2.35(+5.25%) |
Mar 10, 2021 | 44.28 | 44.97 | 43.71 | 44.70 | 818,614 | +0.76(+1.73%) |
Mar 09, 2021 | 43.46 | 44.54 | 43.46 | 43.94 | 850,596 | +0.89(+2.06%) |
Mar 08, 2021 | 42.66 | 43.57 | 42.49 | 43.05 | 799,243 | +0.30(+0.69%) |
Mar 05, 2021 | 42.35 | 42.86 | 40.85 | 42.76 | 1,048,168 | +1.28(+3.09%) |
Mar 04, 2021 | 42.77 | 42.78 | 41.00 | 41.48 | 1,230,808 | -1.29(-3.02%) |
Mar 03, 2021 | 43.24 | 43.64 | 42.75 | 42.77 | 460,966 | -0.56(-1.30%) |
Mar 02, 2021 | 44.31 | 44.34 | 43.33 | 43.33 | 546,271 | -1.20(-2.70%) |
Mar 01, 2021 | 43.35 | 44.69 | 43.19 | 44.53 | 951,334 | +1.96(+4.61%) |
Feb 26, 2021 | 42.58 | 43.47 | 41.56 | 42.57 | 1,162,254 | +0.35(+0.82%) |
Feb 25, 2021 | 44.09 | 44.36 | 42.17 | 42.22 | 931,844 | -2.16(-4.87%) |
Feb 24, 2021 | 43.06 | 44.64 | 43.06 | 44.38 | 775,731 | +1.36(+3.16%) |
Feb 23, 2021 | 42.80 | 43.45 | 41.83 | 43.02 | 1,631,234 | -0.45(-1.04%) |
Feb 22, 2021 | 43.47 | 44.06 | 43.46 | 43.48 | 1,147,284 | -0.45(-1.03%) |
Feb 19, 2021 | 43.54 | 44.25 | 43.30 | 43.93 | 1,017,543 | +0.87(+2.02%) |
Feb 18, 2021 | 43.18 | 43.82 | 43.04 | 43.06 | 1,275,663 | -0.58(-1.33%) |
Feb 17, 2021 | 44.46 | 44.81 | 43.47 | 43.64 | 506,077 | -1.16(-2.60%) |
Feb 16, 2021 | 44.33 | 44.84 | 44.28 | 44.81 | 516,689 | +0.72(+1.63%) |
Feb 12, 2021 | 44.00 | 44.52 | 43.71 | 44.09 | 513,943 | -0.13(-0.29%) |
Feb 11, 2021 | 43.64 | 44.54 | 43.40 | 44.22 | 951,163 | +0.74(+1.70%) |
Feb 10, 2021 | 44.24 | 44.40 | 43.39 | 43.48 | 881,659 | -0.65(-1.47%) |
Feb 09, 2021 | 44.88 | 44.95 | 43.97 | 44.13 | 624,590 | -0.96(-2.14%) |
Feb 08, 2021 | 44.10 | 45.10 | 43.90 | 45.09 | 640,982 | +1.21(+2.76%) |
Feb 05, 2021 | 44.29 | 44.52 | 43.64 | 43.88 | 825,041 | +0.13(+0.29%) |
Feb 04, 2021 | 42.82 | 43.99 | 42.33 | 43.75 | 787,208 | +1.23(+2.89%) |
Feb 03, 2021 | 42.86 | 43.25 | 42.47 | 42.52 | 710,992 | -0.29(-0.67%) |
Feb 02, 2021 | 42.62 | 42.97 | 41.93 | 42.81 | 660,383 | +0.90(+2.14%) |
Feb 01, 2021 | 41.19 | 42.11 | 40.70 | 41.91 | 749,506 | +1.19(+2.92%) |
Jan 29, 2021 | 41.68 | 42.19 | 40.23 | 40.72 | 1,214,449 | -0.95(-2.29%) |
Jan 28, 2021 | 41.33 | 42.27 | 40.77 | 41.68 | 1,185,086 | +0.76(+1.85%) |
Jan 27, 2021 | 41.49 | 41.76 | 40.58 | 40.92 | 1,382,858 | -1.43(-3.37%) |
Jan 26, 2021 | 43.63 | 43.68 | 42.27 | 42.35 | 797,896 | -1.07(-2.47%) |
Jan 25, 2021 | 44.52 | 44.54 | 42.52 | 43.42 | 826,835 | -1.09(-2.45%) |
Jan 22, 2021 | 44.39 | 44.84 | 44.26 | 44.51 | 522,698 | -0.36(-0.81%) |
Jan 21, 2021 | 44.94 | 45.32 | 44.48 | 44.87 | 855,085 | +0.08(+0.18%) |
Jan 20, 2021 | 44.79 | 45.16 | 44.50 | 44.80 | 742,048 | +0.36(+0.82%) |
Jan 19, 2021 | 44.19 | 44.70 | 43.81 | 44.43 | 1,252,245 | +0.53(+1.21%) |
Jan 15, 2021 | 44.50 | 44.60 | 43.53 | 43.90 | 701,808 | -0.87(-1.93%) |
Jan 14, 2021 | 44.24 | 45.46 | 44.24 | 44.77 | 905,798 | +0.89(+2.02%) |
Jan 13, 2021 | 44.49 | 44.54 | 43.84 | 43.88 | 725,007 | -0.26(-0.58%) |
Jan 12, 2021 | 44.15 | 45.08 | 44.09 | 44.14 | 1,291,330 | +0.20(+0.45%) |
Jan 11, 2021 | 43.13 | 44.28 | 42.98 | 43.94 | 858,925 | +0.18(+0.40%) |
Jan 08, 2021 | 44.29 | 44.38 | 43.17 | 43.76 | 684,841 | -0.44(-1.00%) |
Jan 07, 2021 | 43.41 | 44.26 | 43.33 | 44.21 | 1,087,223 | +0.91(+2.09%) |
Jan 06, 2021 | 42.99 | 43.85 | 42.67 | 43.30 | 1,465,662 | +0.92(+2.16%) |
Jan 05, 2021 | 41.36 | 42.60 | 41.36 | 42.38 | 917,662 | +0.88(+2.11%) |
Jan 04, 2021 | 42.33 | 42.57 | 40.98 | 41.51 | 727,882 | -0.35(-0.85%) |
Dec 31, 2020 | 41.86 | 41.86 | 41.86 | 418,510 | +0.24(+0.57%) | |
Dec 30, 2020 | 41.34 | 42.02 | 41.34 | 41.63 | 418,510 | +0.43(+1.05%) |
Dec 29, 2020 | 42.03 | 42.31 | 41.02 | 41.19 | 537,591 | -0.96(-2.29%) |
Dec 28, 2020 | 42.81 | 43.01 | 41.99 | 42.16 | 629,069 | -0.04(-0.09%) |
Dec 24, 2020 | 42.64 | 42.84 | 41.85 | 42.20 | 334,242 | -0.45(-1.06%) |
Dec 23, 2020 | 42.29 | 42.97 | 42.15 | 42.65 | 738,665 | +0.68(+1.62%) |
Dec 22, 2020 | 41.52 | 42.25 | 41.52 | 41.97 | 939,949 | +0.51(+1.23%) |
Dec 21, 2020 | 41.00 | 41.64 | 40.43 | 41.46 | 1,252,173 | -0.31(-0.73%) |
Dec 18, 2020 | 43.29 | 43.29 | 41.67 | 41.76 | 3,901,394 | -1.63(-3.76%) |
Dec 17, 2020 | 43.91 | 44.68 | 42.63 | 43.40 | 3,870,978 | +2.98(+7.38%) |
Dec 16, 2020 | 41.02 | 41.14 | 40.06 | 40.42 | 1,233,475 | -0.41(-1.01%) |
Dec 15, 2020 | 40.18 | 40.84 | 39.74 | 40.83 | 804,935 | +1.15(+2.90%) |
Dec 14, 2020 | 39.69 | 39.97 | 39.45 | 39.68 | 832,269 | +0.68(+1.74%) |
Dec 11, 2020 | 39.14 | 39.79 | 38.70 | 39.00 | 691,242 | -0.30(-0.75%) |
Dec 10, 2020 | 38.52 | 39.43 | 38.45 | 39.29 | 602,629 | +0.35(+0.91%) |
Dec 09, 2020 | 39.51 | 39.85 | 38.77 | 38.94 | 633,374 | -0.65(-1.64%) |
Dec 08, 2020 | 39.09 | 40.19 | 39.01 | 39.59 | 951,283 | -0.50(-1.25%) |
Dec 07, 2020 | 39.94 | 40.16 | 39.50 | 40.09 | 746,664 | +0.18(+0.44%) |
Dec 04, 2020 | 39.13 | 39.97 | 39.02 | 39.91 | 615,961 | +1.00(+2.58%) |
Dec 03, 2020 | 38.66 | 39.09 | 38.50 | 38.91 | 965,076 | +0.07(+0.18%) |
Dec 02, 2020 | 38.23 | 39.02 | 37.97 | 38.84 | 889,544 | +0.68(+1.78%) |
Dec 01, 2020 | 38.23 | 38.59 | 37.91 | 38.16 | 506,441 | +0.54(+1.44%) |
Nov 30, 2020 | 38.33 | 38.45 | 37.55 | 37.62 | 1,260,544 | -1.15(-2.97%) |
Nov 27, 2020 | 38.48 | 38.98 | 38.39 | 38.77 | 266,175 | +0.30(+0.77%) |
Nov 25, 2020 | 38.51 | 38.75 | 38.27 | 38.48 | 471,698 | -0.24(-0.61%) |
Nov 24, 2020 | 38.14 | 38.80 | 37.78 | 38.71 | 913,916 | +0.94(+2.48%) |
Nov 23, 2020 | 37.25 | 37.89 | 37.04 | 37.78 | 588,891 | +0.94(+2.54%) |
Nov 20, 2020 | 36.89 | 37.04 | 36.59 | 36.84 | 501,160 | -0.14(-0.37%) |
Nov 19, 2020 | 37.08 | 37.11 | 36.61 | 36.98 | 654,437 | -0.21(-0.56%) |
Nov 18, 2020 | 37.91 | 38.13 | 37.18 | 37.19 | 835,586 | -0.54(-1.43%) |
Nov 17, 2020 | 37.83 | 38.19 | 37.49 | 37.73 | 1,454,841 | -0.63(-1.64%) |
Nov 16, 2020 | 37.45 | 38.39 | 37.30 | 38.36 | 894,165 | +1.24(+3.34%) |
Nov 13, 2020 | 36.04 | 37.26 | 36.04 | 37.12 | 615,453 | +1.49(+4.17%) |
Nov 12, 2020 | 36.33 | 36.40 | 35.39 | 35.63 | 679,789 | -1.04(-2.84%) |
Nov 11, 2020 | 36.83 | 37.02 | 35.93 | 36.67 | 666,736 | +0.05(+0.13%) |
Nov 10, 2020 | 36.65 | 37.11 | 36.30 | 36.62 | 1,283,459 | +0.18(+0.49%) |
Nov 09, 2020 | 36.75 | 37.64 | 36.39 | 36.45 | 1,154,831 | +1.15(+3.26%) |
Nov 06, 2020 | 35.05 | 35.39 | 34.91 | 35.30 | 683,708 | +0.15(+0.42%) |
Nov 05, 2020 | 34.29 | 35.29 | 34.01 | 35.15 | 824,185 | +1.32(+3.89%) |
Nov 04, 2020 | 34.00 | 34.21 | 33.38 | 33.83 | 887,739 | -0.17(-0.49%) |
Nov 03, 2020 | 33.77 | 34.13 | 33.44 | 34.00 | 835,820 | +0.79(+2.37%) |
Nov 02, 2020 | 32.76 | 33.23 | 32.60 | 33.22 | 842,764 | +0.67(+2.05%) |
Oct 30, 2020 | 32.34 | 32.89 | 31.73 | 32.55 | 1,032,231 | -0.03(-0.09%) |
Oct 29, 2020 | 30.94 | 32.67 | 30.85 | 32.58 | 1,514,338 | +1.53(+4.93%) |
Oct 28, 2020 | 31.92 | 32.18 | 30.95 | 31.05 | 1,302,527 | -1.78(-5.42%) |
Oct 27, 2020 | 33.55 | 33.67 | 32.55 | 32.82 | 1,029,418 | -0.70(-2.08%) |
Oct 26, 2020 | 34.50 | 34.51 | 33.37 | 33.52 | 1,072,022 | -1.58(-4.50%) |
Oct 23, 2020 | 34.75 | 35.14 | 34.63 | 35.10 | 835,518 | +0.57(+1.65%) |
Oct 22, 2020 | 34.40 | 34.60 | 34.03 | 34.53 | 1,001,349 | +0.18(+0.51%) |
Oct 21, 2020 | 34.90 | 35.24 | 34.31 | 34.36 | 842,034 | -0.57(-1.63%) |
Oct 20, 2020 | 35.57 | 35.72 | 34.82 | 34.92 | 1,502,161 | -0.47(-1.33%) |
Oct 19, 2020 | 35.80 | 36.08 | 35.33 | 35.40 | 1,067,861 | -0.27(-0.74%) |
Oct 16, 2020 | 35.88 | 36.17 | 35.57 | 35.66 | 927,053 | +0.08(+0.22%) |
Oct 15, 2020 | 34.38 | 35.63 | 34.21 | 35.58 | 744,197 | +0.59(+1.68%) |
Oct 14, 2020 | 35.09 | 35.71 | 34.88 | 34.99 | 838,878 | +0.05(+0.14%) |
Oct 13, 2020 | 35.98 | 36.21 | 34.88 | 34.94 | 1,671,057 | -1.14(-3.16%) |
Oct 12, 2020 | 35.98 | 36.15 | 35.63 | 36.08 | 1,216,833 | +0.36(+1.02%) |
Oct 09, 2020 | 36.34 | 36.40 | 35.69 | 35.72 | 992,624 | -0.03(-0.08%) |
Oct 08, 2020 | 35.63 | 35.88 | 35.21 | 35.75 | 965,459 | +0.41(+1.17%) |
Oct 07, 2020 | 34.83 | 35.61 | 34.78 | 35.34 | 1,113,100 | +1.10(+3.21%) |
Oct 06, 2020 | 34.89 | 35.41 | 34.22 | 34.24 | 1,121,683 | -0.54(-1.55%) |
Oct 05, 2020 | 34.28 | 35.06 | 34.16 | 34.78 | 1,693,914 | +1.02(+3.03%) |
Oct 02, 2020 | 32.96 | 34.05 | 32.88 | 33.76 | 1,240,449 | -0.26(-0.75%) |
Oct 01, 2020 | 34.12 | 34.52 | 33.79 | 34.01 | 1,555,067 | +0.36(+1.08%) |
Sep 30, 2020 | 32.84 | 34.15 | 32.81 | 33.65 | 1,695,844 | +0.95(+2.91%) |
Sep 29, 2020 | 33.27 | 33.27 | 32.49 | 32.70 | 1,305,527 | -0.59(-1.77%) |
Sep 28, 2020 | 33.29 | 33.57 | 32.54 | 33.28 | 2,340,038 | +0.44(+1.35%) |
Sep 25, 2020 | 33.85 | 33.85 | 32.76 | 32.84 | 2,549,931 | -0.95(-2.82%) |
Sep 24, 2020 | 32.75 | 34.51 | 31.98 | 33.80 | 4,576,634 | +2.06(+6.50%) |
Sep 23, 2020 | 32.87 | 33.25 | 31.64 | 31.73 | 2,010,394 | -0.93(-2.86%) |
Sep 22, 2020 | 32.52 | 33.22 | 32.50 | 32.67 | 1,457,968 | +0.30(+0.94%) |
Sep 21, 2020 | 32.05 | 32.42 | 31.59 | 32.36 | 1,504,182 | -0.46(-1.41%) |
Sep 18, 2020 | 33.01 | 33.88 | 32.53 | 32.82 | 4,893,783 | +0.44(+1.36%) |
Sep 17, 2020 | 31.62 | 32.67 | 31.13 | 32.38 | 1,257,136 | +0.24(+0.73%) |
Sep 16, 2020 | 32.26 | 32.77 | 32.08 | 32.15 | 1,050,449 | +0.08(+0.25%) |
Sep 15, 2020 | 31.60 | 32.34 | 31.54 | 32.07 | 1,275,406 | +0.86(+2.77%) |
Sep 14, 2020 | 30.51 | 31.59 | 30.45 | 31.20 | 1,260,673 | +1.06(+3.52%) |
Sep 11, 2020 | 30.47 | 30.54 | 29.88 | 30.14 | 1,095,460 | +0.06(+0.20%) |
Sep 10, 2020 | 31.16 | 31.40 | 30.01 | 30.08 | 1,183,489 | -0.62(-2.02%) |
Sep 09, 2020 | 30.94 | 31.06 | 30.54 | 30.70 | 956,589 | +0.22(+0.71%) |
Sep 08, 2020 | 31.78 | 31.78 | 30.40 | 30.49 | 1,258,096 | -1.84(-5.68%) |
Sep 04, 2020 | 33.07 | 33.33 | 31.85 | 32.32 | 1,037,831 | -0.32(-0.99%) |
Sep 03, 2020 | 34.42 | 34.43 | 32.58 | 32.65 | 1,242,690 | -2.02(-5.84%) |
Sep 02, 2020 | 34.00 | 34.75 | 33.75 | 34.67 | 786,200 | +0.88(+2.62%) |
Sep 01, 2020 | 33.56 | 33.85 | 33.03 | 33.79 | 922,896 | +0.25(+0.73%) |
Aug 31, 2020 | 34.34 | 34.43 | 33.53 | 33.54 | 1,103,573 | -0.99(-2.87%) |
Aug 28, 2020 | 33.63 | 34.53 | 33.53 | 34.53 | 675,970 | +0.98(+2.93%) |
Aug 27, 2020 | 34.22 | 34.32 | 33.40 | 33.55 | 568,978 | -0.25(-0.73%) |
Aug 26, 2020 | 33.87 | 34.09 | 33.54 | 33.80 | 1,081,352 | +0.12(+0.35%) |
Aug 25, 2020 | 33.83 | 33.92 | 33.02 | 33.68 | 996,459 | -0.10(-0.29%) |
Aug 24, 2020 | 34.08 | 34.28 | 33.62 | 33.78 | 689,224 | +0.17(+0.50%) |
Aug 21, 2020 | 33.01 | 33.82 | 32.95 | 33.61 | 938,558 | +0.42(+1.27%) |
Aug 20, 2020 | 33.80 | 33.84 | 33.13 | 33.19 | 738,465 | -1.00(-2.93%) |
Aug 19, 2020 | 33.51 | 34.39 | 33.44 | 34.19 | 1,046,520 | +0.76(+2.26%) |
Aug 18, 2020 | 34.14 | 34.22 | 33.30 | 33.43 | 876,082 | -0.87(-2.55%) |
Aug 17, 2020 | 34.35 | 34.59 | 34.03 | 34.31 | 743,066 | +0.17(+0.49%) |
Aug 14, 2020 | 34.00 | 34.39 | 33.87 | 34.14 | 596,551 | -0.07(-0.20%) |
Aug 13, 2020 | 34.33 | 34.51 | 33.88 | 34.21 | 807,960 | -0.31(-0.91%) |
Aug 12, 2020 | 34.57 | 34.74 | 34.27 | 34.52 | 483,012 | +0.24(+0.69%) |
Aug 11, 2020 | 34.41 | 35.18 | 34.22 | 34.29 | 772,633 | +0.18(+0.52%) |
Aug 10, 2020 | 34.41 | 34.65 | 33.94 | 34.11 | 682,610 | -0.25(-0.74%) |
Aug 07, 2020 | 34.46 | 34.60 | 33.90 | 34.37 | 724,961 | -0.29(-0.85%) |
Aug 06, 2020 | 34.69 | 34.84 | 34.42 | 34.66 | 574,396 | -0.23(-0.65%) |
Aug 05, 2020 | 34.74 | 35.06 | 34.58 | 34.88 | 849,667 | +0.47(+1.37%) |
Aug 04, 2020 | 34.49 | 34.64 | 34.16 | 34.41 | 776,206 | -0.11(-0.31%) |
Aug 03, 2020 | 34.30 | 35.04 | 34.18 | 34.52 | 1,092,597 | +0.36(+1.06%) |
Jul 31, 2020 | 33.54 | 34.29 | 33.38 | 34.16 | 1,124,486 | +0.68(+2.02%) |
Jul 30, 2020 | 32.49 | 33.48 | 32.40 | 33.48 | 796,361 | +0.43(+1.30%) |
Jul 29, 2020 | 32.27 | 33.18 | 32.13 | 33.05 | 672,496 | +1.00(+3.12%) |
Jul 28, 2020 | 32.86 | 33.10 | 32.03 | 32.05 | 918,588 | -1.05(-3.17%) |
Jul 27, 2020 | 32.32 | 33.18 | 32.16 | 33.10 | 1,127,719 | +0.86(+2.67%) |
Jul 24, 2020 | 32.89 | 33.18 | 32.22 | 32.24 | 691,081 | -1.22(-3.66%) |
Jul 23, 2020 | 33.25 | 33.81 | 33.07 | 33.46 | 768,496 | +0.12(+0.35%) |
Jul 22, 2020 | 33.34 | 33.74 | 33.22 | 33.35 | 598,484 | +0.05(+0.15%) |
Jul 21, 2020 | 33.37 | 33.87 | 33.20 | 33.30 | 748,255 | +0.12(+0.35%) |
Jul 20, 2020 | 33.10 | 33.26 | 32.60 | 33.18 | 629,123 | -0.03(-0.09%) |
Jul 17, 2020 | 33.39 | 33.59 | 32.95 | 33.21 | 874,566 | +0.22(+0.65%) |
Jul 16, 2020 | 33.42 | 34.15 | 32.55 | 32.99 | 1,575,452 | +0.26(+0.81%) |
Jul 15, 2020 | 31.99 | 32.83 | 31.82 | 32.73 | 1,236,999 | +1.38(+4.41%) |
Jul 14, 2020 | 30.70 | 31.37 | 30.32 | 31.35 | 1,093,454 | +0.45(+1.46%) |
Jul 13, 2020 | 31.12 | 32.32 | 30.82 | 30.90 | 1,565,107 | +0.22(+0.70%) |
Jul 10, 2020 | 29.97 | 30.69 | 29.83 | 30.68 | 952,226 | +0.72(+2.39%) |
Jul 09, 2020 | 30.32 | 30.60 | 29.54 | 29.97 | 885,508 | -0.40(-1.32%) |
Jul 08, 2020 | 30.37 | 30.41 | 29.83 | 30.37 | 926,757 | +0.26(+0.88%) |
Jul 07, 2020 | 30.99 | 31.12 | 30.04 | 30.10 | 1,289,187 | -1.13(-3.61%) |
Jul 06, 2020 | 30.78 | 31.73 | 30.78 | 31.23 | 1,120,666 | +0.41(+1.34%) |
Jul 02, 2020 | 30.93 | 31.59 | 30.69 | 30.82 | 1,085,605 | +0.40(+1.32%) |
Jul 01, 2020 | 31.65 | 31.65 | 30.39 | 30.42 | 1,387,544 | -1.02(-3.24%) |
Jun 30, 2020 | 31.21 | 31.84 | 30.97 | 31.44 | 1,491,252 | -0.19(-0.59%) |
Jun 29, 2020 | 30.46 | 31.66 | 30.25 | 31.62 | 1,459,177 | +1.66(+5.53%) |
Jun 26, 2020 | 30.86 | 31.05 | 29.91 | 29.97 | 2,394,598 | -1.05(-3.38%) |
Jun 25, 2020 | 30.77 | 31.07 | 30.12 | 31.01 | 2,039,669 | +0.18(+0.57%) |
Jun 24, 2020 | 32.61 | 32.74 | 30.82 | 30.84 | 2,453,552 | -2.15(-6.51%) |
Jun 23, 2020 | 33.56 | 33.93 | 32.98 | 32.98 | 1,204,362 | -0.21(-0.62%) |
Jun 22, 2020 | 32.83 | 33.32 | 32.15 | 33.19 | 2,582,999 | +0.35(+1.07%) |
Jun 19, 2020 | 34.42 | 34.46 | 32.03 | 32.84 | 4,092,604 | +0.71(+2.20%) |
Jun 18, 2020 | 31.89 | 32.41 | 31.61 | 32.13 | 2,350,886 | -0.07(-0.21%) |
Jun 17, 2020 | 32.45 | 32.49 | 31.72 | 32.20 | 1,403,070 | -0.23(-0.70%) |
Jun 16, 2020 | 32.34 | 32.86 | 31.42 | 32.43 | 1,599,176 | +1.25(+4.02%) |
Jun 15, 2020 | 29.09 | 31.22 | 28.65 | 31.17 | 1,753,053 | +0.99(+3.28%) |
Jun 12, 2020 | 30.51 | 30.97 | 29.38 | 30.18 | 843,033 | +0.98(+3.36%) |
Jun 11, 2020 | 30.40 | 30.56 | 29.17 | 29.20 | 1,304,039 | -2.62(-8.22%) |
Jun 10, 2020 | 33.08 | 33.25 | 31.75 | 31.82 | 1,507,842 | -1.24(-3.76%) |
Jun 09, 2020 | 33.38 | 33.51 | 32.76 | 33.06 | 1,080,459 | -1.10(-3.21%) |
Jun 08, 2020 | 34.35 | 34.74 | 33.96 | 34.16 | 1,850,305 | +0.00(+0.00%) |
Jun 05, 2020 | 33.97 | 34.98 | 33.89 | 34.16 | 1,282,561 | +1.20(+3.63%) |
Jun 04, 2020 | 31.35 | 32.99 | 31.27 | 32.96 | 1,635,199 | +1.25(+3.96%) |
Jun 03, 2020 | 31.28 | 31.88 | 31.21 | 31.71 | 995,091 | +0.95(+3.09%) |
Jun 02, 2020 | 30.73 | 31.13 | 30.46 | 30.76 | 1,373,567 | +0.40(+1.32%) |
Jun 01, 2020 | 29.51 | 30.66 | 29.26 | 30.36 | 1,312,241 | +1.04(+3.54%) |
May 29, 2020 | 29.64 | 29.65 | 28.95 | 29.32 | 1,299,195 | -0.36(-1.22%) |
May 28, 2020 | 31.23 | 31.23 | 29.59 | 29.68 | 1,055,221 | -1.35(-4.36%) |
May 27, 2020 | 30.78 | 31.38 | 30.71 | 31.03 | 1,177,345 | +0.82(+2.72%) |
May 26, 2020 | 29.82 | 30.69 | 29.48 | 30.21 | 1,244,220 | +1.69(+5.91%) |
May 22, 2020 | 28.91 | 28.91 | 28.30 | 28.53 | 985,392 | -0.53(-1.82%) |
May 21, 2020 | 29.99 | 30.14 | 28.97 | 29.05 | 1,456,077 | -1.13(-3.73%) |
May 20, 2020 | 30.21 | 30.71 | 29.95 | 30.18 | 1,063,085 | +0.53(+1.78%) |
May 19, 2020 | 29.73 | 30.65 | 29.55 | 29.65 | 936,697 | -0.12(-0.40%) |
May 18, 2020 | 28.69 | 30.00 | 28.63 | 29.77 | 1,583,621 | +2.30(+8.38%) |
May 15, 2020 | 26.63 | 27.49 | 26.12 | 27.47 | 1,201,738 | +1.28(+4.90%) |
May 14, 2020 | 25.35 | 26.27 | 24.60 | 26.18 | 1,225,779 | +0.32(+1.25%) |
May 13, 2020 | 26.78 | 26.86 | 25.41 | 25.86 | 1,484,335 | -1.24(-4.58%) |
May 12, 2020 | 27.33 | 27.91 | 27.09 | 27.10 | 1,674,126 | +0.08(+0.29%) |
May 11, 2020 | 27.31 | 27.48 | 26.78 | 27.02 | 1,391,934 | -0.79(-2.84%) |
May 08, 2020 | 26.72 | 27.85 | 26.68 | 27.81 | 1,098,518 | +1.65(+6.31%) |
May 07, 2020 | 25.91 | 26.27 | 25.82 | 26.16 | 904,484 | +0.57(+2.21%) |
May 06, 2020 | 25.95 | 26.07 | 25.41 | 25.60 | 803,592 | -0.05(-0.19%) |
May 05, 2020 | 25.69 | 26.37 | 25.64 | 25.64 | 859,004 | +0.13(+0.50%) |
May 04, 2020 | 25.63 | 26.15 | 25.26 | 25.52 | 894,790 | -0.45(-1.73%) |
May 01, 2020 | 26.86 | 26.86 | 25.72 | 25.97 | 1,187,161 | -1.82(-6.54%) |
Apr 30, 2020 | 28.06 | 28.33 | 27.50 | 27.78 | 1,763,832 | -0.89(-3.10%) |
Apr 29, 2020 | 27.22 | 28.72 | 26.73 | 28.67 | 1,417,813 | +2.44(+9.31%) |
Apr 28, 2020 | 26.80 | 26.96 | 25.80 | 26.23 | 975,570 | +0.35(+1.36%) |
Apr 27, 2020 | 24.78 | 26.07 | 24.74 | 25.88 | 1,069,570 | +1.34(+5.45%) |
Apr 24, 2020 | 24.38 | 24.68 | 24.13 | 24.54 | 1,536,308 | +0.39(+1.62%) |
Apr 23, 2020 | 23.78 | 24.56 | 23.54 | 24.15 | 1,304,330 | +0.74(+3.17%) |
Apr 22, 2020 | 23.61 | 23.77 | 23.18 | 23.41 | 996,546 | +0.62(+2.70%) |
Apr 21, 2020 | 23.13 | 23.26 | 22.52 | 22.79 | 1,972,549 | -1.06(-4.42%) |
Apr 20, 2020 | 24.60 | 25.01 | 23.58 | 23.85 | 1,645,744 | -1.41(-5.57%) |
Apr 17, 2020 | 24.61 | 25.70 | 24.42 | 25.25 | 2,213,516 | +1.21(+5.04%) |
Apr 16, 2020 | 23.99 | 24.22 | 23.09 | 24.04 | 1,440,880 | +0.17(+0.70%) |
Apr 15, 2020 | 24.42 | 24.64 | 23.72 | 23.88 | 2,187,174 | -1.72(-6.72%) |
Apr 14, 2020 | 25.50 | 26.28 | 25.13 | 25.60 | 1,471,291 | +0.65(+2.62%) |
Apr 13, 2020 | 25.58 | 25.58 | 24.53 | 24.94 | 1,348,280 | -0.86(-3.33%) |
Apr 09, 2020 | 25.86 | 26.66 | 25.41 | 25.80 | 1,577,968 | +0.43(+1.69%) |
Apr 08, 2020 | 24.57 | 25.73 | 24.12 | 25.37 | 1,099,046 | +1.18(+4.89%) |
Apr 07, 2020 | 25.14 | 25.59 | 24.16 | 24.19 | 1,419,286 | +0.30(+1.27%) |
Apr 06, 2020 | 23.18 | 24.44 | 22.80 | 23.89 | 1,391,698 | +2.01(+9.20%) |
Apr 03, 2020 | 22.17 | 22.43 | 21.43 | 21.87 | 1,738,263 | -0.46(-2.06%) |
Apr 02, 2020 | 22.23 | 22.90 | 21.57 | 22.33 | 1,653,484 | -0.01(-0.04%) |