Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 44.74 | 44.95 | 43.49 | 43.63 | 119,997 | -0.92(-2.07%) |
Mar 30, 2021 | 44.49 | 45.40 | 42.55 | 44.55 | 62,731 | +0.53(+1.21%) |
Mar 29, 2021 | 45.11 | 45.43 | 43.58 | 44.02 | 78,115 | -1.74(-3.80%) |
Mar 26, 2021 | 45.37 | 45.81 | 44.41 | 45.76 | 79,146 | +1.19(+2.67%) |
Mar 25, 2021 | 41.63 | 44.78 | 41.13 | 44.57 | 75,507 | +1.44(+3.33%) |
Mar 24, 2021 | 43.41 | 44.99 | 43.07 | 43.13 | 97,944 | +0.32(+0.75%) |
Mar 23, 2021 | 43.65 | 44.41 | 42.67 | 42.81 | 74,634 | -1.37(-3.11%) |
Mar 22, 2021 | 45.88 | 45.88 | 43.90 | 44.18 | 75,664 | -2.14(-4.61%) |
Mar 19, 2021 | 44.84 | 46.34 | 43.84 | 46.32 | 388,457 | +0.87(+1.90%) |
Mar 18, 2021 | 45.27 | 46.67 | 45.03 | 45.46 | 53,954 | +0.58(+1.29%) |
Mar 17, 2021 | 45.78 | 45.78 | 44.40 | 44.88 | 65,683 | -0.52(-1.16%) |
Mar 16, 2021 | 45.70 | 45.84 | 44.52 | 45.40 | 57,872 | -0.71(-1.54%) |
Mar 15, 2021 | 47.18 | 47.58 | 45.38 | 46.11 | 92,935 | -1.10(-2.32%) |
Mar 12, 2021 | 46.42 | 47.38 | 46.32 | 47.21 | 71,220 | +1.06(+2.30%) |
Mar 11, 2021 | 46.07 | 47.20 | 45.19 | 46.15 | 83,439 | -0.07(-0.16%) |
Mar 10, 2021 | 44.72 | 46.44 | 44.24 | 46.22 | 85,236 | +1.45(+3.23%) |
Mar 09, 2021 | 45.47 | 45.78 | 44.16 | 44.77 | 108,087 | -0.55(-1.21%) |
Mar 08, 2021 | 43.78 | 45.68 | 43.48 | 45.32 | 110,539 | +1.91(+4.39%) |
Mar 05, 2021 | 42.34 | 43.71 | 41.66 | 43.42 | 114,891 | +1.93(+4.66%) |
Mar 04, 2021 | 42.05 | 42.99 | 41.06 | 41.48 | 124,725 | -0.49(-1.16%) |
Mar 03, 2021 | 40.92 | 42.39 | 40.51 | 41.97 | 102,228 | +1.28(+3.15%) |
Mar 02, 2021 | 41.06 | 41.35 | 40.31 | 40.68 | 71,924 | -0.12(-0.29%) |
Mar 01, 2021 | 40.45 | 40.94 | 39.52 | 40.80 | 57,385 | +1.33(+3.37%) |
Feb 26, 2021 | 40.16 | 40.86 | 39.47 | 39.47 | 121,984 | -0.96(-2.38%) |
Feb 25, 2021 | 41.01 | 41.59 | 40.04 | 40.44 | 74,738 | -0.33(-0.81%) |
Feb 24, 2021 | 39.84 | 41.01 | 37.86 | 40.77 | 85,305 | +1.31(+3.32%) |
Feb 23, 2021 | 38.95 | 40.68 | 38.95 | 39.46 | 125,059 | +0.24(+0.61%) |
Feb 22, 2021 | 37.53 | 39.30 | 37.38 | 39.22 | 102,756 | +1.41(+3.73%) |
Feb 19, 2021 | 37.38 | 38.00 | 37.13 | 37.81 | 71,575 | +0.60(+1.60%) |
Feb 18, 2021 | 37.38 | 37.76 | 36.68 | 37.21 | 55,308 | -0.44(-1.17%) |
Feb 17, 2021 | 37.29 | 37.94 | 37.21 | 37.65 | 54,503 | +0.21(+0.56%) |
Feb 16, 2021 | 37.21 | 37.88 | 36.93 | 37.44 | 101,889 | +0.76(+2.07%) |
Feb 12, 2021 | 36.70 | 37.24 | 36.04 | 36.68 | 48,771 | -0.16(-0.45%) |
Feb 11, 2021 | 37.16 | 37.37 | 36.33 | 36.84 | 60,207 | -0.27(-0.72%) |
Feb 10, 2021 | 37.27 | 37.58 | 36.85 | 37.11 | 64,888 | -0.09(-0.25%) |
Feb 09, 2021 | 36.65 | 37.38 | 36.02 | 37.20 | 32,118 | +0.37(+1.00%) |
Feb 08, 2021 | 36.40 | 36.83 | 35.50 | 36.83 | 47,809 | +0.63(+1.75%) |
Feb 05, 2021 | 36.30 | 36.65 | 35.73 | 36.20 | 64,483 | -0.10(-0.28%) |
Feb 04, 2021 | 35.24 | 36.30 | 35.24 | 36.30 | 47,896 | +1.02(+2.88%) |
Feb 03, 2021 | 35.16 | 35.35 | 34.42 | 35.29 | 51,646 | -0.05(-0.16%) |
Feb 02, 2021 | 35.33 | 35.69 | 34.76 | 35.34 | 44,606 | +0.48(+1.37%) |
Feb 01, 2021 | 34.42 | 34.95 | 33.82 | 34.86 | 65,544 | +0.68(+1.98%) |
Jan 29, 2021 | 35.16 | 35.57 | 34.11 | 34.19 | 91,215 | -1.21(-3.42%) |
Jan 28, 2021 | 34.83 | 35.68 | 34.65 | 35.40 | 92,416 | +0.49(+1.42%) |
Jan 27, 2021 | 34.82 | 36.62 | 33.79 | 34.90 | 118,977 | -0.79(-2.21%) |
Jan 26, 2021 | 36.65 | 36.66 | 35.54 | 35.69 | 82,526 | -0.60(-1.67%) |
Jan 25, 2021 | 36.57 | 36.72 | 35.37 | 36.29 | 101,725 | -0.71(-1.91%) |
Jan 22, 2021 | 36.20 | 37.06 | 35.98 | 37.00 | 105,508 | +0.49(+1.36%) |
Jan 21, 2021 | 37.35 | 37.35 | 35.97 | 36.50 | 95,854 | -0.55(-1.48%) |
Jan 20, 2021 | 37.58 | 37.58 | 36.60 | 37.05 | 76,348 | -0.40(-1.08%) |
Jan 19, 2021 | 37.75 | 37.75 | 37.06 | 37.46 | 117,223 | +0.07(+0.20%) |
Jan 15, 2021 | 36.71 | 37.48 | 35.86 | 37.38 | 131,913 | +0.05(+0.12%) |
Jan 14, 2021 | 36.99 | 37.57 | 36.34 | 37.34 | 94,005 | +0.74(+2.03%) |
Jan 13, 2021 | 36.89 | 36.89 | 35.99 | 36.60 | 89,098 | -0.34(-0.92%) |
Jan 12, 2021 | 36.65 | 37.44 | 35.76 | 36.94 | 76,595 | +0.66(+1.82%) |
Jan 11, 2021 | 35.51 | 36.55 | 35.44 | 36.28 | 85,265 | +0.25(+0.69%) |
Jan 08, 2021 | 36.85 | 36.85 | 35.43 | 36.03 | 176,320 | -0.59(-1.60%) |
Jan 07, 2021 | 36.85 | 36.85 | 36.22 | 36.61 | 80,038 | +0.48(+1.32%) |
Jan 06, 2021 | 33.59 | 36.86 | 32.72 | 36.14 | 267,758 | +3.44(+10.51%) |
Jan 05, 2021 | 31.99 | 33.15 | 31.99 | 32.70 | 81,657 | +0.62(+1.94%) |
Jan 04, 2021 | 32.64 | 32.80 | 31.56 | 32.08 | 82,781 | -0.26(-0.79%) |
Dec 31, 2020 | 32.33 | 32.33 | 32.33 | 42,163 | +0.20(+0.63%) | |
Dec 30, 2020 | 31.91 | 32.41 | 31.91 | 32.13 | 42,163 | +0.05(+0.14%) |
Dec 29, 2020 | 32.54 | 32.65 | 31.91 | 32.09 | 72,123 | -0.19(-0.60%) |
Dec 28, 2020 | 31.97 | 32.45 | 31.45 | 32.28 | 70,297 | +0.65(+2.06%) |
Dec 24, 2020 | 32.11 | 32.11 | 31.44 | 31.63 | 20,512 | -0.20(-0.63%) |
Dec 23, 2020 | 31.45 | 32.11 | 31.45 | 31.83 | 59,212 | +0.60(+1.91%) |
Dec 22, 2020 | 31.76 | 31.82 | 31.16 | 31.23 | 77,005 | -0.29(-0.93%) |
Dec 21, 2020 | 32.44 | 32.54 | 31.23 | 31.53 | 91,438 | -1.02(-3.13%) |
Dec 18, 2020 | 32.60 | 33.14 | 32.34 | 32.55 | 342,493 | +0.26(+0.79%) |
Dec 17, 2020 | 32.21 | 32.44 | 31.51 | 32.29 | 76,420 | +0.13(+0.40%) |
Dec 16, 2020 | 32.34 | 32.34 | 31.93 | 32.16 | 58,305 | +0.05(+0.17%) |
Dec 15, 2020 | 31.62 | 32.38 | 31.34 | 32.11 | 62,303 | +0.82(+2.64%) |
Dec 14, 2020 | 31.72 | 32.03 | 30.99 | 31.28 | 78,282 | +0.05(+0.18%) |
Dec 11, 2020 | 31.17 | 31.63 | 30.90 | 31.23 | 68,193 | -0.29(-0.93%) |
Dec 10, 2020 | 31.22 | 31.57 | 30.89 | 31.52 | 56,472 | +0.00(+0.00%) |
Dec 09, 2020 | 31.97 | 32.03 | 31.25 | 31.52 | 69,178 | -0.03(-0.09%) |
Dec 08, 2020 | 31.14 | 31.67 | 30.90 | 31.55 | 55,201 | +0.23(+0.73%) |
Dec 07, 2020 | 30.89 | 32.83 | 30.62 | 31.32 | 160,047 | +0.09(+0.29%) |
Dec 04, 2020 | 31.33 | 31.56 | 30.89 | 31.23 | 194,432 | +0.09(+0.29%) |
Dec 03, 2020 | 31.21 | 31.37 | 30.69 | 31.13 | 39,641 | +0.01(+0.03%) |
Dec 02, 2020 | 30.51 | 31.36 | 30.48 | 31.12 | 47,857 | +0.46(+1.51%) |
Dec 01, 2020 | 30.56 | 30.92 | 30.21 | 30.66 | 71,662 | +0.83(+2.78%) |
Nov 30, 2020 | 31.08 | 31.50 | 29.51 | 29.83 | 158,230 | -1.63(-5.18%) |
Nov 27, 2020 | 31.82 | 32.45 | 31.18 | 31.46 | 39,643 | -0.54(-1.68%) |
Nov 25, 2020 | 32.10 | 32.47 | 31.52 | 32.00 | 61,826 | -0.51(-1.57%) |
Nov 24, 2020 | 31.12 | 32.69 | 31.12 | 32.51 | 113,919 | +2.00(+6.57%) |
Nov 23, 2020 | 30.73 | 30.73 | 30.02 | 30.51 | 68,985 | +0.25(+0.81%) |
Nov 20, 2020 | 30.17 | 30.30 | 29.74 | 30.26 | 77,530 | -0.26(-0.87%) |
Nov 19, 2020 | 30.36 | 30.56 | 29.80 | 30.52 | 52,206 | -0.03(-0.09%) |
Nov 18, 2020 | 31.03 | 31.30 | 30.10 | 30.55 | 123,360 | -0.36(-1.15%) |
Nov 17, 2020 | 30.33 | 30.91 | 29.47 | 30.91 | 50,418 | +0.01(+0.03%) |
Nov 16, 2020 | 30.27 | 30.92 | 29.90 | 30.90 | 123,372 | +1.68(+5.77%) |
Nov 13, 2020 | 28.96 | 29.44 | 28.82 | 29.21 | 55,237 | +0.70(+2.46%) |
Nov 12, 2020 | 28.98 | 29.18 | 28.21 | 28.51 | 73,681 | -0.87(-2.94%) |
Nov 11, 2020 | 30.68 | 30.68 | 28.95 | 29.38 | 47,822 | -1.03(-3.38%) |
Nov 10, 2020 | 30.08 | 30.74 | 29.73 | 30.41 | 97,202 | +0.86(+2.90%) |
Nov 09, 2020 | 28.59 | 30.87 | 27.36 | 29.55 | 140,569 | +3.77(+14.62%) |
Nov 06, 2020 | 26.79 | 26.79 | 25.62 | 25.78 | 64,461 | -0.78(-2.95%) |
Nov 05, 2020 | 25.40 | 26.71 | 25.40 | 26.56 | 65,637 | +1.20(+4.74%) |
Nov 04, 2020 | 26.92 | 27.14 | 25.32 | 25.36 | 72,369 | -2.13(-7.75%) |
Nov 03, 2020 | 27.45 | 27.70 | 27.01 | 27.49 | 90,813 | +0.64(+2.37%) |
Nov 02, 2020 | 26.75 | 26.98 | 26.46 | 26.85 | 50,121 | +0.51(+1.94%) |
Oct 30, 2020 | 26.28 | 26.67 | 26.13 | 26.34 | 90,158 | +0.03(+0.10%) |
Oct 29, 2020 | 25.79 | 26.49 | 25.36 | 26.32 | 74,164 | +0.37(+1.44%) |
Oct 28, 2020 | 25.72 | 26.44 | 25.72 | 25.94 | 91,728 | -0.45(-1.69%) |
Oct 27, 2020 | 27.25 | 27.51 | 26.23 | 26.39 | 68,078 | -0.78(-2.88%) |
Oct 26, 2020 | 27.45 | 27.64 | 26.70 | 27.17 | 77,709 | -0.52(-1.87%) |
Oct 23, 2020 | 28.08 | 28.20 | 27.25 | 27.69 | 66,987 | +0.06(+0.23%) |
Oct 22, 2020 | 27.08 | 27.77 | 26.56 | 27.63 | 103,950 | +0.79(+2.95%) |
Oct 21, 2020 | 26.76 | 27.14 | 26.50 | 26.84 | 81,600 | +0.22(+0.82%) |
Oct 20, 2020 | 26.10 | 27.30 | 26.10 | 26.62 | 120,893 | +0.85(+3.29%) |
Oct 19, 2020 | 26.23 | 26.23 | 25.17 | 25.77 | 159,517 | -0.16(-0.63%) |
Oct 16, 2020 | 25.19 | 25.98 | 25.07 | 25.93 | 120,358 | +0.66(+2.63%) |
Oct 15, 2020 | 23.95 | 25.34 | 23.95 | 25.27 | 355,987 | +1.24(+5.15%) |
Oct 14, 2020 | 24.37 | 24.87 | 23.94 | 24.03 | 171,541 | -0.36(-1.46%) |
Oct 13, 2020 | 25.04 | 25.32 | 24.19 | 24.39 | 82,945 | -0.70(-2.80%) |
Oct 12, 2020 | 25.41 | 25.41 | 24.69 | 25.09 | 144,881 | +0.25(+0.99%) |
Oct 09, 2020 | 25.35 | 25.47 | 24.67 | 24.84 | 68,635 | -0.19(-0.76%) |
Oct 08, 2020 | 24.99 | 25.19 | 24.17 | 25.03 | 88,431 | +0.36(+1.44%) |
Oct 07, 2020 | 24.38 | 24.82 | 23.40 | 24.68 | 120,920 | +0.57(+2.38%) |
Oct 06, 2020 | 23.99 | 24.76 | 23.66 | 24.10 | 139,183 | +0.48(+2.04%) |
Oct 05, 2020 | 23.19 | 23.94 | 23.19 | 23.62 | 93,435 | +0.76(+3.31%) |
Oct 02, 2020 | 22.18 | 23.08 | 21.95 | 22.87 | 44,585 | +0.48(+2.16%) |
Oct 01, 2020 | 22.23 | 22.46 | 21.84 | 22.38 | 70,112 | +0.08(+0.37%) |
Sep 30, 2020 | 22.46 | 22.73 | 22.10 | 22.30 | 74,561 | -0.07(-0.33%) |
Sep 29, 2020 | 22.36 | 22.45 | 21.88 | 22.37 | 60,660 | -0.06(-0.28%) |
Sep 28, 2020 | 22.04 | 22.66 | 22.04 | 22.44 | 57,120 | +0.68(+3.14%) |
Sep 25, 2020 | 21.67 | 22.33 | 21.44 | 21.75 | 58,531 | +0.18(+0.84%) |
Sep 24, 2020 | 21.44 | 22.06 | 21.32 | 21.57 | 57,881 | +0.24(+1.11%) |
Sep 23, 2020 | 21.71 | 22.82 | 21.29 | 21.34 | 89,804 | -0.30(-1.39%) |
Sep 22, 2020 | 22.21 | 22.41 | 21.46 | 21.64 | 79,041 | -0.46(-2.06%) |
Sep 21, 2020 | 23.40 | 23.41 | 22.03 | 22.09 | 116,599 | -1.76(-7.37%) |
Sep 18, 2020 | 23.74 | 23.98 | 23.58 | 23.85 | 210,736 | +0.37(+1.59%) |
Sep 17, 2020 | 23.58 | 23.98 | 23.39 | 23.48 | 56,341 | -0.29(-1.23%) |
Sep 16, 2020 | 23.74 | 24.07 | 23.44 | 23.77 | 49,625 | +0.09(+0.38%) |
Sep 15, 2020 | 24.19 | 24.19 | 23.64 | 23.68 | 41,663 | -0.39(-1.63%) |
Sep 14, 2020 | 23.84 | 24.31 | 23.84 | 24.07 | 48,054 | +0.28(+1.19%) |
Sep 11, 2020 | 23.94 | 24.01 | 23.57 | 23.79 | 51,284 | -0.15(-0.65%) |
Sep 10, 2020 | 24.44 | 24.47 | 23.89 | 23.94 | 58,779 | -0.46(-1.87%) |
Sep 09, 2020 | 25.12 | 25.12 | 24.35 | 24.40 | 61,741 | -0.51(-2.07%) |
Sep 08, 2020 | 25.23 | 25.47 | 24.77 | 24.91 | 83,052 | -0.61(-2.37%) |
Sep 04, 2020 | 25.63 | 25.79 | 25.23 | 25.52 | 92,449 | +0.45(+1.80%) |
Sep 03, 2020 | 25.27 | 25.92 | 24.97 | 25.06 | 63,053 | -0.14(-0.57%) |
Sep 02, 2020 | 24.97 | 25.42 | 24.93 | 25.21 | 60,480 | +0.15(+0.61%) |
Sep 01, 2020 | 24.84 | 25.31 | 24.44 | 25.05 | 58,834 | +0.05(+0.18%) |
Aug 31, 2020 | 25.33 | 25.54 | 25.01 | 25.01 | 104,942 | -0.51(-1.98%) |
Aug 28, 2020 | 25.89 | 25.89 | 25.22 | 25.52 | 48,272 | -0.10(-0.39%) |
Aug 27, 2020 | 25.22 | 25.88 | 25.22 | 25.61 | 47,602 | +0.48(+1.90%) |
Aug 26, 2020 | 25.84 | 25.84 | 25.14 | 25.14 | 42,593 | -0.81(-3.13%) |
Aug 25, 2020 | 26.28 | 26.31 | 25.72 | 25.95 | 63,015 | -0.04(-0.14%) |
Aug 24, 2020 | 25.58 | 26.04 | 25.23 | 25.98 | 60,034 | +0.67(+2.64%) |
Aug 21, 2020 | 25.46 | 25.70 | 25.07 | 25.32 | 63,662 | -0.11(-0.43%) |
Aug 20, 2020 | 25.60 | 26.00 | 25.29 | 25.43 | 44,263 | -0.52(-2.02%) |
Aug 19, 2020 | 25.44 | 26.32 | 25.44 | 25.95 | 85,414 | +0.03(+0.10%) |
Aug 18, 2020 | 26.73 | 26.87 | 25.87 | 25.92 | 35,926 | -0.71(-2.68%) |
Aug 17, 2020 | 26.82 | 26.90 | 26.45 | 26.64 | 39,690 | -0.30(-1.11%) |
Aug 14, 2020 | 26.55 | 27.08 | 26.46 | 26.93 | 65,655 | +0.05(+0.20%) |
Aug 13, 2020 | 27.37 | 27.41 | 26.82 | 26.88 | 72,934 | -0.61(-2.23%) |
Aug 12, 2020 | 28.45 | 28.45 | 27.16 | 27.49 | 83,918 | -0.40(-1.42%) |
Aug 11, 2020 | 27.83 | 28.51 | 27.72 | 27.89 | 104,081 | +0.64(+2.35%) |
Aug 10, 2020 | 26.99 | 27.81 | 25.96 | 27.25 | 81,546 | +0.31(+1.14%) |
Aug 07, 2020 | 25.95 | 27.10 | 25.89 | 26.94 | 99,756 | +0.84(+3.22%) |
Aug 06, 2020 | 26.24 | 26.34 | 26.08 | 26.10 | 49,310 | -0.17(-0.65%) |
Aug 05, 2020 | 26.08 | 26.36 | 25.66 | 26.27 | 102,663 | +0.52(+2.03%) |
Aug 04, 2020 | 25.71 | 25.88 | 25.40 | 25.75 | 96,096 | -0.07(-0.28%) |
Aug 03, 2020 | 25.25 | 25.95 | 24.80 | 25.82 | 110,029 | +0.53(+2.11%) |
Jul 31, 2020 | 25.52 | 26.17 | 24.75 | 25.29 | 90,456 | -0.45(-1.75%) |
Jul 30, 2020 | 25.98 | 26.41 | 25.44 | 25.74 | 90,797 | -0.79(-3.00%) |
Jul 29, 2020 | 25.85 | 26.54 | 24.97 | 26.54 | 85,833 | +0.70(+2.69%) |
Jul 28, 2020 | 25.43 | 26.27 | 25.39 | 25.84 | 89,680 | +0.12(+0.46%) |
Jul 27, 2020 | 26.21 | 26.84 | 25.67 | 25.72 | 42,456 | -0.60(-2.27%) |
Jul 24, 2020 | 26.74 | 27.00 | 25.70 | 26.32 | 61,226 | -0.33(-1.25%) |
Jul 23, 2020 | 26.13 | 26.91 | 26.13 | 26.65 | 223,882 | +0.36(+1.37%) |
Jul 22, 2020 | 26.64 | 26.73 | 25.80 | 26.29 | 77,400 | -0.74(-2.74%) |
Jul 21, 2020 | 26.14 | 27.13 | 26.14 | 27.03 | 68,090 | +1.22(+4.72%) |
Jul 20, 2020 | 25.94 | 26.31 | 25.73 | 25.81 | 56,708 | -0.39(-1.48%) |
Jul 17, 2020 | 26.44 | 26.73 | 26.10 | 26.20 | 73,959 | -0.36(-1.36%) |
Jul 16, 2020 | 26.43 | 26.92 | 26.24 | 26.56 | 56,681 | -0.11(-0.41%) |
Jul 15, 2020 | 26.15 | 26.89 | 25.89 | 26.67 | 91,942 | +1.29(+5.09%) |
Jul 14, 2020 | 25.54 | 25.90 | 24.96 | 25.38 | 70,433 | -0.18(-0.71%) |
Jul 13, 2020 | 25.72 | 26.11 | 25.12 | 25.56 | 138,004 | +0.17(+0.68%) |
Jul 10, 2020 | 24.31 | 25.43 | 24.31 | 25.39 | 79,827 | +1.06(+4.34%) |
Jul 09, 2020 | 25.28 | 26.63 | 24.20 | 24.33 | 93,325 | -1.17(-4.57%) |
Jul 08, 2020 | 25.64 | 26.47 | 25.05 | 25.50 | 160,398 | -0.24(-0.95%) |
Jul 07, 2020 | 26.45 | 26.64 | 25.70 | 25.74 | 115,801 | -1.04(-3.88%) |
Jul 06, 2020 | 27.29 | 27.47 | 26.37 | 26.78 | 80,672 | +0.17(+0.64%) |
Jul 02, 2020 | 27.28 | 27.66 | 26.39 | 26.61 | 112,710 | -0.09(-0.34%) |
Jul 01, 2020 | 27.44 | 27.45 | 26.68 | 26.70 | 175,716 | -0.80(-2.92%) |
Jun 30, 2020 | 26.34 | 27.55 | 26.34 | 27.50 | 178,729 | +1.00(+3.78%) |
Jun 29, 2020 | 25.61 | 26.57 | 25.21 | 26.50 | 171,208 | +1.38(+5.50%) |
Jun 26, 2020 | 25.38 | 25.45 | 24.35 | 25.12 | 311,338 | -0.26(-1.03%) |
Jun 25, 2020 | 24.10 | 25.38 | 23.90 | 25.38 | 111,082 | +1.13(+4.66%) |
Jun 24, 2020 | 24.85 | 27.33 | 24.09 | 24.25 | 124,044 | -0.98(-3.90%) |
Jun 23, 2020 | 25.70 | 26.00 | 25.06 | 25.24 | 102,687 | -0.08(-0.32%) |
Jun 22, 2020 | 24.91 | 25.35 | 24.45 | 25.32 | 73,610 | +0.13(+0.50%) |
Jun 19, 2020 | 25.33 | 25.33 | 24.62 | 25.19 | 454,164 | +0.14(+0.58%) |
Jun 18, 2020 | 24.68 | 25.43 | 24.68 | 25.05 | 108,379 | +0.10(+0.40%) |
Jun 17, 2020 | 26.26 | 26.26 | 24.78 | 24.95 | 74,247 | -1.24(-4.73%) |
Jun 16, 2020 | 26.26 | 26.59 | 25.52 | 26.18 | 89,120 | +1.12(+4.47%) |
Jun 15, 2020 | 24.40 | 25.48 | 24.16 | 25.06 | 118,245 | -0.40(-1.56%) |
Jun 12, 2020 | 25.70 | 26.92 | 24.95 | 25.46 | 179,695 | +0.63(+2.55%) |
Jun 11, 2020 | 25.46 | 25.82 | 24.68 | 24.83 | 157,441 | -2.51(-9.18%) |
Jun 10, 2020 | 28.74 | 28.85 | 27.29 | 27.34 | 122,184 | -1.53(-5.31%) |
Jun 09, 2020 | 28.44 | 29.41 | 28.12 | 28.87 | 130,800 | -0.23(-0.80%) |
Jun 08, 2020 | 29.92 | 30.10 | 28.73 | 29.11 | 147,600 | -0.09(-0.31%) |
Jun 05, 2020 | 28.37 | 29.59 | 27.66 | 29.20 | 235,647 | +2.72(+10.26%) |
Jun 04, 2020 | 25.74 | 26.56 | 25.69 | 26.48 | 76,437 | +0.47(+1.79%) |
Jun 03, 2020 | 25.34 | 26.61 | 25.34 | 26.01 | 78,043 | +1.04(+4.17%) |
Jun 02, 2020 | 24.50 | 25.37 | 24.31 | 24.97 | 96,917 | +0.38(+1.53%) |
Jun 01, 2020 | 25.65 | 25.72 | 24.57 | 24.60 | 170,836 | -0.84(-3.31%) |
May 29, 2020 | 25.96 | 26.01 | 25.11 | 25.44 | 91,448 | -0.98(-3.70%) |
May 28, 2020 | 27.57 | 27.76 | 26.06 | 26.42 | 117,170 | -0.63(-2.32%) |
May 27, 2020 | 25.82 | 27.25 | 25.79 | 27.04 | 137,252 | +2.02(+8.06%) |
May 26, 2020 | 24.21 | 25.57 | 24.21 | 25.03 | 241,217 | +1.50(+6.36%) |
May 22, 2020 | 23.67 | 24.08 | 23.27 | 23.53 | 130,258 | -0.22(-0.91%) |
May 21, 2020 | 23.83 | 24.12 | 23.63 | 23.74 | 72,828 | -0.20(-0.82%) |
May 20, 2020 | 22.73 | 24.01 | 22.73 | 23.94 | 138,855 | +1.35(+5.95%) |
May 19, 2020 | 23.51 | 23.69 | 22.60 | 22.60 | 117,668 | -1.02(-4.33%) |
May 18, 2020 | 22.95 | 23.69 | 22.48 | 23.62 | 132,825 | +1.69(+7.69%) |
May 15, 2020 | 21.77 | 22.25 | 21.52 | 21.93 | 89,329 | +0.05(+0.25%) |
May 14, 2020 | 21.35 | 22.04 | 20.67 | 21.88 | 108,896 | -0.31(-1.41%) |
May 13, 2020 | 23.19 | 23.19 | 21.74 | 22.19 | 73,936 | -1.31(-5.57%) |
May 12, 2020 | 25.16 | 25.16 | 23.47 | 23.50 | 99,886 | -1.58(-6.29%) |
May 11, 2020 | 25.21 | 25.49 | 24.68 | 25.08 | 140,039 | -0.57(-2.24%) |
May 08, 2020 | 24.93 | 25.74 | 24.88 | 25.65 | 104,719 | +1.35(+5.57%) |
May 07, 2020 | 25.05 | 25.41 | 24.21 | 24.30 | 139,644 | -0.29(-1.17%) |
May 06, 2020 | 24.82 | 25.45 | 24.31 | 24.59 | 138,239 | -0.13(-0.54%) |
May 05, 2020 | 26.25 | 26.43 | 24.71 | 24.72 | 133,083 | -1.00(-3.87%) |
May 04, 2020 | 25.82 | 25.91 | 25.22 | 25.72 | 112,489 | -0.31(-1.21%) |
May 01, 2020 | 26.17 | 26.43 | 25.49 | 26.03 | 110,407 | -0.98(-3.62%) |
Apr 30, 2020 | 27.58 | 27.58 | 26.57 | 27.01 | 123,612 | -1.44(-5.07%) |
Apr 29, 2020 | 27.76 | 29.44 | 25.56 | 28.45 | 147,215 | +0.88(+3.19%) |
Apr 28, 2020 | 26.95 | 28.11 | 26.60 | 27.57 | 111,790 | +0.84(+3.15%) |
Apr 27, 2020 | 25.38 | 26.95 | 25.21 | 26.73 | 120,781 | +1.42(+5.60%) |
Apr 24, 2020 | 25.40 | 25.79 | 24.95 | 25.31 | 75,054 | +0.00(+0.00%) |
Apr 23, 2020 | 24.98 | 26.76 | 24.98 | 25.31 | 70,599 | +0.18(+0.71%) |
Apr 22, 2020 | 26.25 | 26.25 | 25.06 | 25.13 | 72,758 | -0.58(-2.27%) |
Apr 21, 2020 | 24.28 | 26.00 | 24.22 | 25.72 | 147,303 | +0.39(+1.52%) |
Apr 20, 2020 | 25.15 | 26.02 | 24.78 | 25.33 | 84,895 | -0.58(-2.25%) |
Apr 17, 2020 | 25.59 | 26.24 | 25.59 | 25.91 | 135,276 | +1.26(+5.13%) |
Apr 16, 2020 | 26.17 | 26.30 | 23.94 | 24.65 | 155,405 | -1.63(-6.21%) |
Apr 15, 2020 | 27.26 | 27.47 | 26.05 | 26.28 | 213,677 | -1.61(-5.76%) |
Apr 14, 2020 | 29.09 | 29.10 | 27.66 | 27.89 | 277,047 | -0.31(-1.11%) |
Apr 13, 2020 | 29.15 | 29.69 | 27.84 | 28.20 | 156,567 | -1.21(-4.12%) |
Apr 09, 2020 | 27.62 | 29.43 | 27.44 | 29.41 | 122,786 | +2.38(+8.79%) |
Apr 08, 2020 | 26.47 | 28.15 | 26.27 | 27.03 | 105,513 | +0.68(+2.59%) |
Apr 07, 2020 | 27.01 | 28.92 | 25.93 | 26.35 | 121,221 | +0.20(+0.75%) |
Apr 06, 2020 | 25.45 | 26.25 | 24.57 | 26.16 | 174,517 | +1.76(+7.20%) |
Apr 03, 2020 | 26.15 | 26.35 | 24.21 | 24.40 | 129,589 | -1.53(-5.91%) |
Apr 02, 2020 | 25.28 | 26.18 | 25.24 | 25.93 | 145,252 | +0.43(+1.69%) |