Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.41 | 40.33 | 39.30 | 39.92 | 782,109 | +0.60(+1.52%) |
Mar 30, 2021 | 38.84 | 39.44 | 38.65 | 39.33 | 563,654 | +0.43(+1.10%) |
Mar 29, 2021 | 40.04 | 40.40 | 38.62 | 38.90 | 679,721 | -1.54(-3.80%) |
Mar 26, 2021 | 39.40 | 40.50 | 39.03 | 40.44 | 781,833 | +1.45(+3.71%) |
Mar 25, 2021 | 38.79 | 39.14 | 36.96 | 38.99 | 979,518 | -0.11(-0.29%) |
Mar 24, 2021 | 39.47 | 40.05 | 39.05 | 39.10 | 976,090 | +0.01(+0.02%) |
Mar 23, 2021 | 40.34 | 40.60 | 39.00 | 39.10 | 1,020,726 | -1.55(-3.82%) |
Mar 22, 2021 | 40.67 | 41.05 | 39.86 | 40.65 | 642,407 | +0.08(+0.19%) |
Mar 19, 2021 | 39.54 | 40.84 | 39.04 | 40.57 | 1,389,345 | +1.03(+2.61%) |
Mar 18, 2021 | 40.96 | 41.02 | 39.30 | 39.54 | 868,404 | -1.35(-3.29%) |
Mar 17, 2021 | 39.30 | 40.99 | 39.22 | 40.89 | 854,431 | +1.42(+3.61%) |
Mar 16, 2021 | 39.14 | 39.71 | 38.67 | 39.46 | 920,106 | +0.51(+1.32%) |
Mar 15, 2021 | 38.42 | 38.96 | 37.82 | 38.95 | 575,602 | +0.70(+1.84%) |
Mar 12, 2021 | 38.74 | 39.00 | 38.08 | 38.25 | 529,237 | -0.49(-1.26%) |
Mar 11, 2021 | 39.00 | 39.57 | 38.54 | 38.74 | 758,647 | -0.05(-0.14%) |
Mar 10, 2021 | 37.99 | 39.05 | 37.88 | 38.79 | 972,915 | +1.33(+3.55%) |
Mar 09, 2021 | 36.65 | 37.88 | 36.35 | 37.46 | 1,065,002 | +1.25(+3.44%) |
Mar 08, 2021 | 36.90 | 37.19 | 36.16 | 36.21 | 748,176 | -0.45(-1.23%) |
Mar 05, 2021 | 35.79 | 36.76 | 34.13 | 36.66 | 883,760 | +1.42(+4.02%) |
Mar 04, 2021 | 35.97 | 36.38 | 34.31 | 35.25 | 1,284,172 | -1.38(-3.76%) |
Mar 03, 2021 | 37.14 | 37.63 | 36.62 | 36.62 | 818,951 | -0.44(-1.20%) |
Mar 02, 2021 | 37.74 | 37.75 | 36.95 | 37.07 | 805,641 | -0.69(-1.82%) |
Mar 01, 2021 | 37.41 | 38.00 | 37.12 | 37.76 | 1,820,904 | +1.41(+3.87%) |
Feb 26, 2021 | 36.92 | 36.94 | 35.92 | 36.35 | 955,240 | +0.02(+0.04%) |
Feb 25, 2021 | 37.23 | 37.72 | 36.27 | 36.33 | 1,273,354 | -1.45(-3.85%) |
Feb 24, 2021 | 36.36 | 37.81 | 36.34 | 37.79 | 1,064,349 | +1.55(+4.27%) |
Feb 23, 2021 | 36.17 | 36.66 | 35.21 | 36.24 | 1,506,407 | -0.48(-1.31%) |
Feb 22, 2021 | 37.16 | 37.42 | 36.37 | 36.72 | 1,044,917 | -0.57(-1.52%) |
Feb 19, 2021 | 37.09 | 37.84 | 36.66 | 37.29 | 1,069,842 | +0.37(+1.00%) |
Feb 18, 2021 | 38.38 | 38.40 | 36.74 | 36.92 | 1,181,632 | -1.83(-4.72%) |
Feb 17, 2021 | 39.13 | 39.47 | 38.07 | 38.75 | 678,781 | -0.72(-1.82%) |
Feb 16, 2021 | 40.56 | 40.75 | 39.47 | 39.47 | 626,079 | -0.77(-1.92%) |
Feb 12, 2021 | 39.86 | 40.38 | 39.57 | 40.24 | 579,155 | +0.26(+0.65%) |
Feb 11, 2021 | 40.11 | 40.31 | 38.61 | 39.98 | 683,292 | +0.11(+0.29%) |
Feb 10, 2021 | 40.66 | 40.80 | 39.73 | 39.87 | 778,800 | -0.54(-1.33%) |
Feb 09, 2021 | 40.04 | 40.77 | 39.64 | 40.41 | 636,397 | +0.28(+0.71%) |
Feb 08, 2021 | 40.33 | 40.78 | 39.57 | 40.12 | 926,816 | +0.35(+0.88%) |
Feb 05, 2021 | 39.11 | 40.20 | 38.76 | 39.77 | 1,012,983 | +0.66(+1.70%) |
Feb 04, 2021 | 37.88 | 39.37 | 37.43 | 39.11 | 1,411,147 | +2.05(+5.52%) |
Feb 03, 2021 | 38.32 | 39.08 | 36.70 | 37.06 | 1,196,244 | -0.94(-2.48%) |
Feb 02, 2021 | 37.76 | 38.23 | 37.05 | 38.00 | 828,692 | +0.70(+1.88%) |
Feb 01, 2021 | 36.53 | 37.47 | 35.63 | 37.30 | 935,222 | +1.15(+3.18%) |
Jan 29, 2021 | 38.30 | 38.49 | 36.00 | 36.15 | 1,189,177 | -2.68(-6.91%) |
Jan 28, 2021 | 37.46 | 39.19 | 37.20 | 38.83 | 952,919 | +1.86(+5.03%) |
Jan 27, 2021 | 38.59 | 38.74 | 36.78 | 36.97 | 1,269,003 | -2.11(-5.41%) |
Jan 26, 2021 | 39.97 | 40.19 | 38.98 | 39.09 | 353,715 | -0.38(-0.97%) |
Jan 25, 2021 | 39.15 | 39.97 | 38.64 | 39.47 | 682,823 | +0.04(+0.09%) |
Jan 22, 2021 | 39.38 | 39.80 | 38.82 | 39.43 | 578,388 | -0.37(-0.92%) |
Jan 21, 2021 | 40.59 | 40.77 | 39.79 | 39.80 | 471,768 | -0.77(-1.90%) |
Jan 20, 2021 | 39.81 | 40.61 | 39.68 | 40.56 | 564,615 | +0.85(+2.14%) |
Jan 19, 2021 | 39.88 | 39.91 | 39.08 | 39.71 | 566,087 | +0.32(+0.82%) |
Jan 15, 2021 | 39.59 | 39.75 | 38.25 | 39.39 | 743,068 | -0.72(-1.81%) |
Jan 14, 2021 | 40.75 | 41.27 | 39.97 | 40.12 | 652,580 | -0.53(-1.30%) |
Jan 13, 2021 | 38.84 | 40.82 | 38.84 | 40.65 | 925,056 | +1.87(+4.81%) |
Jan 12, 2021 | 39.06 | 39.78 | 38.56 | 38.78 | 501,652 | -0.07(-0.19%) |
Jan 11, 2021 | 38.43 | 39.32 | 38.35 | 38.85 | 585,716 | +0.31(+0.79%) |
Jan 08, 2021 | 39.09 | 39.32 | 38.20 | 38.55 | 727,805 | -0.44(-1.13%) |
Jan 07, 2021 | 40.38 | 40.87 | 38.56 | 38.99 | 969,739 | -1.40(-3.46%) |
Jan 06, 2021 | 38.10 | 41.12 | 38.10 | 40.38 | 1,326,629 | +2.94(+7.86%) |
Jan 05, 2021 | 36.76 | 37.70 | 36.67 | 37.44 | 411,295 | +0.78(+2.12%) |
Jan 04, 2021 | 37.81 | 38.16 | 36.41 | 36.67 | 445,511 | -0.93(-2.48%) |
Dec 31, 2020 | 37.60 | 37.60 | 37.60 | 406,605 | +0.45(+1.21%) | |
Dec 30, 2020 | 37.08 | 37.31 | 36.86 | 37.15 | 406,605 | +0.27(+0.73%) |
Dec 29, 2020 | 37.06 | 37.29 | 36.28 | 36.88 | 440,512 | +0.08(+0.22%) |
Dec 28, 2020 | 37.58 | 37.78 | 36.68 | 36.80 | 505,286 | -0.46(-1.24%) |
Dec 24, 2020 | 37.29 | 37.55 | 36.96 | 37.26 | 138,706 | +0.16(+0.42%) |
Dec 23, 2020 | 37.18 | 37.32 | 36.71 | 37.11 | 360,680 | +0.04(+0.12%) |
Dec 22, 2020 | 37.26 | 37.51 | 36.94 | 37.06 | 334,147 | -0.22(-0.58%) |
Dec 21, 2020 | 36.91 | 37.34 | 36.42 | 37.28 | 542,587 | -0.12(-0.32%) |
Dec 18, 2020 | 37.25 | 37.61 | 36.73 | 37.40 | 1,791,531 | +0.21(+0.56%) |
Dec 17, 2020 | 37.77 | 37.85 | 36.60 | 37.19 | 626,787 | -0.66(-1.74%) |
Dec 16, 2020 | 36.54 | 37.99 | 36.41 | 37.85 | 649,923 | +1.62(+4.47%) |
Dec 15, 2020 | 36.05 | 36.43 | 35.35 | 36.22 | 533,386 | +0.40(+1.13%) |
Dec 14, 2020 | 36.74 | 36.88 | 35.78 | 35.82 | 397,055 | -0.26(-0.72%) |
Dec 11, 2020 | 35.39 | 36.21 | 35.28 | 36.08 | 558,573 | +0.41(+1.15%) |
Dec 10, 2020 | 36.15 | 36.28 | 35.55 | 35.67 | 423,502 | -0.76(-2.09%) |
Dec 09, 2020 | 37.17 | 37.33 | 36.27 | 36.43 | 509,864 | -0.57(-1.53%) |
Dec 08, 2020 | 36.22 | 37.06 | 36.14 | 37.00 | 378,505 | +0.57(+1.56%) |
Dec 07, 2020 | 36.20 | 36.52 | 35.73 | 36.43 | 387,358 | +0.20(+0.56%) |
Dec 04, 2020 | 35.96 | 36.66 | 35.54 | 36.23 | 445,305 | +0.38(+1.06%) |
Dec 03, 2020 | 35.10 | 36.08 | 34.97 | 35.85 | 642,244 | +1.19(+3.43%) |
Dec 02, 2020 | 34.34 | 35.02 | 34.01 | 34.66 | 344,980 | +0.31(+0.91%) |
Dec 01, 2020 | 34.19 | 34.66 | 33.77 | 34.35 | 498,461 | +0.74(+2.20%) |
Nov 30, 2020 | 34.37 | 34.48 | 33.49 | 33.61 | 467,138 | -0.73(-2.13%) |
Nov 27, 2020 | 34.04 | 34.48 | 33.39 | 34.34 | 268,040 | +0.22(+0.66%) |
Nov 25, 2020 | 35.01 | 35.03 | 34.00 | 34.12 | 772,255 | -1.08(-3.06%) |
Nov 24, 2020 | 34.35 | 35.32 | 33.91 | 35.19 | 527,493 | +1.31(+3.88%) |
Nov 23, 2020 | 34.02 | 34.27 | 33.63 | 33.88 | 458,089 | +0.41(+1.23%) |
Nov 20, 2020 | 33.71 | 33.92 | 33.14 | 33.47 | 397,642 | -0.45(-1.32%) |
Nov 19, 2020 | 33.62 | 34.06 | 33.33 | 33.92 | 410,468 | +0.21(+0.62%) |
Nov 18, 2020 | 34.15 | 34.72 | 33.70 | 33.71 | 616,688 | -0.41(-1.20%) |
Nov 17, 2020 | 33.86 | 34.32 | 33.61 | 34.12 | 467,695 | +0.04(+0.13%) |
Nov 16, 2020 | 33.61 | 34.34 | 33.44 | 34.07 | 551,980 | +1.17(+3.56%) |
Nov 13, 2020 | 32.65 | 33.07 | 32.34 | 32.90 | 558,841 | +0.52(+1.61%) |
Nov 12, 2020 | 33.01 | 33.50 | 31.84 | 32.38 | 774,483 | -0.92(-2.75%) |
Nov 11, 2020 | 34.90 | 34.94 | 33.02 | 33.29 | 911,374 | -0.98(-2.87%) |
Nov 10, 2020 | 33.17 | 34.94 | 33.12 | 34.28 | 953,149 | +1.30(+3.93%) |
Nov 09, 2020 | 33.38 | 33.63 | 32.38 | 32.98 | 778,992 | +1.79(+5.73%) |
Nov 06, 2020 | 32.36 | 32.36 | 31.11 | 31.19 | 621,119 | -1.02(-3.16%) |
Nov 05, 2020 | 31.66 | 32.37 | 31.61 | 32.21 | 507,837 | +0.72(+2.28%) |
Nov 04, 2020 | 31.02 | 31.92 | 30.58 | 31.49 | 743,343 | +0.07(+0.23%) |
Nov 03, 2020 | 31.00 | 31.56 | 30.82 | 31.42 | 549,725 | +0.88(+2.88%) |
Nov 02, 2020 | 30.00 | 30.74 | 29.74 | 30.54 | 874,608 | +1.18(+4.02%) |
Oct 30, 2020 | 29.17 | 29.60 | 29.00 | 29.36 | 753,066 | +0.04(+0.12%) |
Oct 29, 2020 | 29.18 | 29.80 | 29.06 | 29.32 | 714,947 | -0.01(-0.05%) |
Oct 28, 2020 | 30.58 | 30.75 | 29.29 | 29.34 | 1,036,912 | -1.20(-3.94%) |
Oct 27, 2020 | 31.31 | 31.48 | 30.51 | 30.54 | 778,642 | -0.73(-2.34%) |
Oct 26, 2020 | 31.25 | 31.52 | 30.38 | 31.27 | 737,733 | -0.43(-1.34%) |
Oct 23, 2020 | 31.97 | 32.02 | 31.40 | 31.70 | 551,666 | -0.11(-0.35%) |
Oct 22, 2020 | 32.02 | 32.59 | 31.53 | 31.81 | 634,218 | -0.03(-0.09%) |
Oct 21, 2020 | 33.65 | 33.81 | 31.69 | 31.84 | 947,183 | -1.52(-4.57%) |
Oct 20, 2020 | 33.54 | 33.95 | 33.35 | 33.36 | 583,532 | +0.05(+0.15%) |
Oct 19, 2020 | 33.20 | 33.87 | 32.66 | 33.31 | 563,701 | -0.40(-1.20%) |
Oct 16, 2020 | 33.50 | 33.82 | 33.38 | 33.71 | 553,849 | +0.14(+0.41%) |
Oct 15, 2020 | 33.29 | 33.70 | 32.77 | 33.57 | 749,248 | -0.04(-0.11%) |
Oct 14, 2020 | 33.53 | 34.18 | 33.49 | 33.61 | 564,907 | +0.19(+0.57%) |
Oct 13, 2020 | 33.21 | 33.54 | 33.01 | 33.42 | 606,341 | +0.31(+0.93%) |
Oct 12, 2020 | 32.32 | 33.24 | 31.53 | 33.11 | 616,211 | +0.75(+2.33%) |
Oct 09, 2020 | 31.56 | 32.39 | 31.34 | 32.36 | 813,240 | +1.09(+3.49%) |
Oct 08, 2020 | 30.03 | 31.45 | 29.69 | 31.26 | 1,065,706 | +1.99(+6.78%) |
Oct 07, 2020 | 29.17 | 29.90 | 28.98 | 29.28 | 731,231 | +0.58(+2.02%) |
Oct 06, 2020 | 29.16 | 29.55 | 28.66 | 28.70 | 427,128 | -0.04(-0.13%) |
Oct 05, 2020 | 28.57 | 28.92 | 28.50 | 28.74 | 377,640 | +0.41(+1.45%) |
Oct 02, 2020 | 27.60 | 28.69 | 27.48 | 28.33 | 571,315 | +0.26(+0.91%) |
Oct 01, 2020 | 28.76 | 28.84 | 27.81 | 28.07 | 596,015 | -0.51(-1.77%) |
Sep 30, 2020 | 28.52 | 29.09 | 28.38 | 28.57 | 541,324 | +0.21(+0.75%) |
Sep 29, 2020 | 28.29 | 28.57 | 28.13 | 28.36 | 439,488 | +0.07(+0.26%) |
Sep 28, 2020 | 27.75 | 28.35 | 27.72 | 28.29 | 486,915 | +1.05(+3.85%) |
Sep 25, 2020 | 26.64 | 27.42 | 26.49 | 27.24 | 884,876 | +0.37(+1.39%) |
Sep 24, 2020 | 27.35 | 27.53 | 26.69 | 26.87 | 534,151 | -0.45(-1.66%) |
Sep 23, 2020 | 28.27 | 28.48 | 27.30 | 27.32 | 620,839 | -1.00(-3.52%) |
Sep 22, 2020 | 27.83 | 28.44 | 27.67 | 28.32 | 559,364 | +0.63(+2.28%) |
Sep 21, 2020 | 28.18 | 28.41 | 27.28 | 27.69 | 795,058 | -1.08(-3.77%) |
Sep 18, 2020 | 28.73 | 28.95 | 28.16 | 28.77 | 1,137,990 | +0.07(+0.26%) |
Sep 17, 2020 | 28.19 | 28.80 | 27.99 | 28.70 | 921,159 | +0.04(+0.15%) |
Sep 16, 2020 | 28.10 | 28.91 | 27.89 | 28.66 | 714,527 | +0.69(+2.46%) |
Sep 15, 2020 | 27.61 | 28.15 | 27.25 | 27.97 | 447,827 | +0.60(+2.20%) |
Sep 14, 2020 | 27.17 | 27.49 | 26.88 | 27.37 | 514,860 | +0.35(+1.30%) |
Sep 11, 2020 | 26.52 | 27.38 | 26.44 | 27.01 | 640,767 | +0.78(+2.96%) |
Sep 10, 2020 | 26.71 | 26.82 | 26.19 | 26.24 | 467,731 | -0.48(-1.78%) |
Sep 09, 2020 | 26.32 | 26.90 | 26.26 | 26.71 | 560,360 | +0.62(+2.36%) |
Sep 08, 2020 | 27.04 | 27.04 | 26.02 | 26.10 | 923,800 | -1.07(-3.94%) |
Sep 04, 2020 | 28.46 | 28.51 | 25.45 | 27.17 | 1,519,094 | -0.84(-3.01%) |
Sep 03, 2020 | 29.23 | 29.36 | 27.83 | 28.01 | 531,805 | -1.25(-4.28%) |
Sep 02, 2020 | 29.00 | 29.37 | 28.68 | 29.26 | 523,683 | +0.26(+0.91%) |
Sep 01, 2020 | 28.27 | 29.02 | 28.08 | 29.00 | 462,092 | +0.63(+2.22%) |
Aug 31, 2020 | 28.57 | 28.63 | 28.26 | 28.37 | 540,542 | -0.20(-0.69%) |
Aug 28, 2020 | 28.44 | 28.73 | 28.13 | 28.57 | 481,803 | +0.35(+1.25%) |
Aug 27, 2020 | 28.02 | 28.45 | 27.97 | 28.22 | 396,007 | +0.29(+1.05%) |
Aug 26, 2020 | 28.25 | 28.38 | 27.74 | 27.92 | 335,591 | -0.33(-1.17%) |
Aug 25, 2020 | 28.16 | 28.44 | 28.14 | 28.25 | 616,006 | +0.23(+0.81%) |
Aug 24, 2020 | 27.78 | 28.02 | 27.54 | 28.02 | 517,227 | +0.46(+1.68%) |
Aug 21, 2020 | 27.43 | 27.74 | 27.31 | 27.56 | 307,284 | -0.07(-0.24%) |
Aug 20, 2020 | 28.07 | 28.37 | 27.56 | 27.63 | 540,002 | -0.71(-2.51%) |
Aug 19, 2020 | 28.38 | 28.98 | 28.27 | 28.34 | 663,425 | -0.03(-0.10%) |
Aug 18, 2020 | 28.35 | 28.68 | 28.08 | 28.37 | 681,549 | -0.10(-0.33%) |
Aug 17, 2020 | 27.70 | 28.82 | 27.62 | 28.46 | 918,791 | +0.73(+2.62%) |
Aug 14, 2020 | 27.67 | 28.03 | 27.51 | 27.74 | 475,527 | -0.07(-0.26%) |
Aug 13, 2020 | 27.91 | 28.19 | 27.60 | 27.81 | 502,769 | -0.25(-0.90%) |
Aug 12, 2020 | 28.31 | 28.49 | 27.83 | 28.06 | 490,626 | +0.12(+0.44%) |
Aug 11, 2020 | 28.31 | 28.71 | 27.81 | 27.94 | 694,515 | -0.04(-0.15%) |
Aug 10, 2020 | 28.45 | 28.52 | 27.87 | 27.99 | 915,356 | -0.44(-1.55%) |
Aug 07, 2020 | 27.73 | 28.43 | 27.58 | 28.42 | 563,905 | +0.58(+2.07%) |
Aug 06, 2020 | 27.98 | 28.06 | 27.61 | 27.85 | 534,549 | -0.17(-0.62%) |
Aug 05, 2020 | 27.37 | 28.04 | 27.18 | 28.02 | 889,889 | +0.94(+3.48%) |
Aug 04, 2020 | 27.17 | 27.33 | 26.76 | 27.08 | 818,905 | -0.09(-0.34%) |
Aug 03, 2020 | 26.26 | 27.19 | 26.22 | 27.17 | 1,540,606 | +1.08(+4.14%) |
Jul 31, 2020 | 26.02 | 26.29 | 25.75 | 26.09 | 705,402 | +0.33(+1.29%) |
Jul 30, 2020 | 25.22 | 25.88 | 25.08 | 25.76 | 1,101,124 | +0.21(+0.82%) |
Jul 29, 2020 | 24.85 | 26.52 | 24.54 | 25.55 | 1,882,892 | +1.18(+4.85%) |
Jul 28, 2020 | 24.49 | 24.55 | 24.05 | 24.37 | 627,348 | -0.38(-1.54%) |
Jul 27, 2020 | 24.15 | 24.82 | 24.03 | 24.75 | 620,567 | +0.60(+2.47%) |
Jul 24, 2020 | 24.74 | 24.91 | 24.13 | 24.15 | 428,379 | -0.66(-2.67%) |
Jul 23, 2020 | 24.95 | 25.17 | 24.69 | 24.82 | 576,290 | -0.14(-0.55%) |
Jul 22, 2020 | 24.82 | 25.18 | 24.82 | 24.95 | 705,697 | -0.07(-0.29%) |
Jul 21, 2020 | 24.82 | 25.25 | 24.61 | 25.03 | 585,951 | +0.42(+1.70%) |
Jul 20, 2020 | 24.54 | 24.79 | 24.33 | 24.61 | 482,876 | -0.08(-0.32%) |
Jul 17, 2020 | 24.73 | 24.93 | 24.40 | 24.69 | 464,204 | -0.02(-0.09%) |
Jul 16, 2020 | 24.74 | 25.03 | 24.62 | 24.71 | 688,947 | -0.23(-0.92%) |
Jul 15, 2020 | 24.51 | 25.10 | 24.30 | 24.94 | 825,160 | +0.71(+2.91%) |
Jul 14, 2020 | 23.53 | 24.25 | 23.28 | 24.23 | 815,947 | +0.66(+2.78%) |
Jul 13, 2020 | 23.80 | 24.00 | 23.40 | 23.58 | 772,908 | +0.09(+0.37%) |
Jul 10, 2020 | 22.56 | 23.51 | 22.53 | 23.49 | 427,823 | +1.02(+4.55%) |
Jul 09, 2020 | 23.30 | 23.30 | 22.27 | 22.47 | 836,993 | -0.94(-4.00%) |
Jul 08, 2020 | 23.17 | 23.70 | 23.15 | 23.41 | 361,450 | +0.22(+0.96%) |
Jul 07, 2020 | 23.15 | 23.54 | 22.99 | 23.18 | 650,236 | -0.38(-1.62%) |
Jul 06, 2020 | 23.43 | 23.71 | 23.22 | 23.56 | 566,449 | +0.60(+2.60%) |
Jul 02, 2020 | 23.25 | 23.36 | 22.89 | 22.97 | 583,484 | +0.22(+0.98%) |
Jul 01, 2020 | 23.48 | 23.53 | 22.61 | 22.74 | 554,791 | -0.66(-2.83%) |
Jun 30, 2020 | 22.45 | 23.51 | 22.44 | 23.41 | 1,093,002 | +0.79(+3.47%) |
Jun 29, 2020 | 22.36 | 22.73 | 22.25 | 22.62 | 765,459 | +0.51(+2.31%) |
Jun 26, 2020 | 23.51 | 23.66 | 22.08 | 22.11 | 1,598,819 | -1.78(-7.45%) |
Jun 25, 2020 | 23.27 | 23.91 | 23.21 | 23.89 | 1,024,596 | +0.48(+2.03%) |
Jun 24, 2020 | 23.68 | 23.82 | 23.20 | 23.41 | 855,172 | -0.54(-2.25%) |
Jun 23, 2020 | 24.13 | 24.33 | 23.83 | 23.95 | 802,803 | +0.18(+0.76%) |
Jun 22, 2020 | 23.39 | 23.89 | 23.20 | 23.77 | 722,219 | +0.22(+0.95%) |
Jun 19, 2020 | 24.17 | 24.18 | 22.90 | 23.55 | 1,433,160 | -0.06(-0.24%) |
Jun 18, 2020 | 23.12 | 23.76 | 23.05 | 23.61 | 688,965 | +0.19(+0.80%) |
Jun 17, 2020 | 22.86 | 23.46 | 22.73 | 23.42 | 877,550 | +0.60(+2.62%) |
Jun 16, 2020 | 23.20 | 23.20 | 22.22 | 22.82 | 585,469 | +0.53(+2.36%) |
Jun 15, 2020 | 20.85 | 22.40 | 20.85 | 22.30 | 567,508 | +0.73(+3.37%) |
Jun 12, 2020 | 21.75 | 21.78 | 21.04 | 21.57 | 799,548 | +0.72(+3.45%) |
Jun 11, 2020 | 21.73 | 22.09 | 20.83 | 20.85 | 982,219 | -1.72(-7.63%) |
Jun 10, 2020 | 23.51 | 23.92 | 22.54 | 22.57 | 765,293 | -0.78(-3.33%) |
Jun 09, 2020 | 22.94 | 23.37 | 22.83 | 23.35 | 690,773 | -0.09(-0.37%) |
Jun 08, 2020 | 23.79 | 23.79 | 23.12 | 23.43 | 487,735 | +0.05(+0.22%) |
Jun 05, 2020 | 22.86 | 23.71 | 22.86 | 23.38 | 732,201 | +1.02(+4.54%) |
Jun 04, 2020 | 22.47 | 22.61 | 21.85 | 22.37 | 606,155 | -0.29(-1.27%) |
Jun 03, 2020 | 21.96 | 22.93 | 21.69 | 22.66 | 1,013,463 | +1.06(+4.90%) |
Jun 02, 2020 | 21.20 | 21.68 | 20.96 | 21.60 | 641,356 | +0.62(+2.95%) |
Jun 01, 2020 | 21.03 | 21.46 | 20.88 | 20.98 | 884,910 | +0.12(+0.55%) |
May 29, 2020 | 21.05 | 21.20 | 20.67 | 20.86 | 687,767 | -0.38(-1.80%) |
May 28, 2020 | 22.17 | 22.35 | 21.18 | 21.24 | 434,844 | -0.74(-3.37%) |
May 27, 2020 | 21.71 | 22.01 | 21.53 | 21.99 | 540,400 | +0.68(+3.18%) |
May 26, 2020 | 20.85 | 21.76 | 20.72 | 21.31 | 930,749 | +1.17(+5.83%) |
May 22, 2020 | 20.15 | 20.17 | 19.67 | 20.14 | 319,791 | +0.17(+0.87%) |
May 21, 2020 | 19.90 | 20.24 | 19.82 | 19.96 | 339,170 | +0.06(+0.33%) |
May 20, 2020 | 19.98 | 20.22 | 19.70 | 19.90 | 528,836 | +0.32(+1.62%) |
May 19, 2020 | 20.07 | 20.34 | 19.56 | 19.58 | 567,326 | -0.57(-2.82%) |
May 18, 2020 | 20.00 | 20.33 | 19.71 | 20.15 | 810,508 | +0.86(+4.44%) |
May 15, 2020 | 19.29 | 19.43 | 19.10 | 19.29 | 557,795 | -0.25(-1.29%) |
May 14, 2020 | 18.57 | 19.57 | 18.30 | 19.55 | 844,974 | +0.50(+2.61%) |
May 13, 2020 | 19.71 | 19.85 | 18.69 | 19.05 | 871,785 | -1.01(-5.02%) |
May 12, 2020 | 21.26 | 21.43 | 20.02 | 20.05 | 784,769 | -1.03(-4.88%) |
May 11, 2020 | 20.26 | 21.53 | 20.10 | 21.08 | 923,910 | +0.47(+2.29%) |
May 08, 2020 | 20.73 | 20.93 | 20.41 | 20.61 | 634,871 | +0.26(+1.28%) |
May 07, 2020 | 20.31 | 20.68 | 20.26 | 20.35 | 833,705 | +0.36(+1.80%) |
May 06, 2020 | 20.72 | 20.72 | 19.67 | 19.99 | 817,798 | -0.60(-2.91%) |
May 05, 2020 | 20.91 | 21.16 | 20.51 | 20.59 | 788,910 | +0.03(+0.14%) |
May 04, 2020 | 20.03 | 20.65 | 19.79 | 20.56 | 918,047 | +0.17(+0.83%) |
May 01, 2020 | 20.07 | 20.39 | 19.76 | 20.39 | 846,116 | -0.33(-1.60%) |
Apr 30, 2020 | 20.24 | 21.10 | 19.79 | 20.72 | 1,328,974 | +0.60(+2.97%) |
Apr 29, 2020 | 19.12 | 20.52 | 19.01 | 20.13 | 1,294,834 | +1.88(+10.30%) |
Apr 28, 2020 | 17.42 | 18.65 | 17.25 | 18.25 | 870,551 | +1.30(+7.69%) |
Apr 27, 2020 | 16.73 | 17.08 | 16.44 | 16.94 | 1,176,203 | +0.45(+2.73%) |
Apr 24, 2020 | 16.16 | 16.62 | 15.93 | 16.49 | 462,551 | +0.47(+2.94%) |
Apr 23, 2020 | 15.82 | 16.55 | 15.72 | 16.02 | 535,211 | -0.13(-0.78%) |
Apr 22, 2020 | 16.36 | 16.36 | 15.90 | 16.15 | 463,215 | +0.23(+1.46%) |
Apr 21, 2020 | 15.30 | 16.01 | 15.10 | 15.92 | 539,759 | +0.18(+1.16%) |
Apr 20, 2020 | 15.84 | 16.08 | 15.49 | 15.73 | 584,440 | -0.37(-2.32%) |
Apr 17, 2020 | 16.10 | 16.44 | 15.84 | 16.11 | 928,369 | +0.64(+4.14%) |
Apr 16, 2020 | 15.79 | 15.88 | 14.94 | 15.47 | 660,893 | -0.22(-1.39%) |
Apr 15, 2020 | 15.38 | 15.86 | 15.03 | 15.68 | 491,356 | -0.18(-1.11%) |
Apr 14, 2020 | 16.50 | 16.84 | 15.84 | 15.86 | 665,287 | -0.08(-0.53%) |
Apr 13, 2020 | 16.11 | 16.49 | 15.74 | 15.94 | 680,185 | -0.13(-0.83%) |
Apr 09, 2020 | 15.51 | 16.48 | 15.29 | 16.08 | 601,344 | +0.94(+6.18%) |
Apr 08, 2020 | 14.70 | 15.66 | 14.56 | 15.14 | 511,356 | +0.58(+4.01%) |
Apr 07, 2020 | 15.40 | 15.58 | 14.46 | 14.56 | 769,506 | -0.11(-0.77%) |
Apr 06, 2020 | 14.61 | 14.85 | 14.12 | 14.67 | 810,222 | +0.88(+6.38%) |
Apr 03, 2020 | 13.61 | 13.97 | 12.96 | 13.79 | 714,993 | -0.03(-0.20%) |
Apr 02, 2020 | 13.75 | 14.62 | 13.42 | 13.82 | 447,562 | +0.00(+0.00%) |