Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 41.32 | 41.86 | 41.11 | 41.75 | 530,804 | +0.47(+1.14%) |
Mar 30, 2021 | 41.72 | 41.80 | 41.21 | 41.28 | 380,546 | -0.64(-1.52%) |
Mar 29, 2021 | 42.09 | 42.97 | 41.87 | 41.92 | 556,537 | -0.29(-0.68%) |
Mar 26, 2021 | 41.72 | 42.21 | 41.10 | 42.21 | 862,688 | +0.28(+0.67%) |
Mar 25, 2021 | 41.07 | 42.04 | 40.49 | 41.93 | 1,070,858 | +1.33(+3.27%) |
Mar 24, 2021 | 40.59 | 41.26 | 40.15 | 40.60 | 740,897 | +0.17(+0.41%) |
Mar 23, 2021 | 40.10 | 40.63 | 39.92 | 40.43 | 534,593 | -0.03(-0.06%) |
Mar 22, 2021 | 40.32 | 40.65 | 39.92 | 40.46 | 553,312 | -0.05(-0.13%) |
Mar 19, 2021 | 39.39 | 40.62 | 39.08 | 40.51 | 1,337,665 | +1.10(+2.80%) |
Mar 18, 2021 | 39.99 | 40.29 | 39.28 | 39.41 | 422,370 | -0.42(-1.05%) |
Mar 17, 2021 | 40.80 | 40.80 | 39.74 | 39.83 | 480,339 | -0.96(-2.36%) |
Mar 16, 2021 | 40.80 | 41.44 | 40.52 | 40.79 | 506,526 | -0.43(-1.04%) |
Mar 15, 2021 | 39.61 | 42.05 | 39.59 | 41.22 | 1,228,038 | +1.87(+4.76%) |
Mar 12, 2021 | 37.93 | 39.77 | 37.89 | 39.35 | 614,392 | +1.64(+4.34%) |
Mar 11, 2021 | 38.08 | 38.24 | 37.55 | 37.71 | 347,103 | -0.47(-1.24%) |
Mar 10, 2021 | 37.12 | 38.24 | 37.04 | 38.18 | 418,999 | +1.15(+3.09%) |
Mar 09, 2021 | 37.22 | 37.45 | 36.83 | 37.04 | 614,209 | -0.40(-1.07%) |
Mar 08, 2021 | 37.76 | 38.09 | 37.33 | 37.44 | 1,161,553 | -0.09(-0.23%) |
Mar 05, 2021 | 36.14 | 37.63 | 35.72 | 37.53 | 568,873 | +1.79(+5.02%) |
Mar 04, 2021 | 35.78 | 36.52 | 35.58 | 35.74 | 401,871 | +0.18(+0.52%) |
Mar 03, 2021 | 34.78 | 35.66 | 34.57 | 35.55 | 474,016 | +0.94(+2.73%) |
Mar 02, 2021 | 34.83 | 34.84 | 34.01 | 34.61 | 477,330 | -0.19(-0.55%) |
Mar 01, 2021 | 35.33 | 35.48 | 34.71 | 34.80 | 586,242 | -0.36(-1.02%) |
Feb 26, 2021 | 35.53 | 35.67 | 34.90 | 35.16 | 690,905 | -0.34(-0.96%) |
Feb 25, 2021 | 34.49 | 35.67 | 34.45 | 35.50 | 662,965 | +1.04(+3.02%) |
Feb 24, 2021 | 34.23 | 35.42 | 33.74 | 34.46 | 641,474 | +0.52(+1.52%) |
Feb 23, 2021 | 33.61 | 34.19 | 33.26 | 33.94 | 571,410 | +0.59(+1.78%) |
Feb 22, 2021 | 33.54 | 33.54 | 32.94 | 33.35 | 321,381 | -0.25(-0.75%) |
Feb 19, 2021 | 33.04 | 33.63 | 32.85 | 33.60 | 397,205 | +0.54(+1.64%) |
Feb 18, 2021 | 33.55 | 33.60 | 33.05 | 33.06 | 318,982 | -0.33(-0.99%) |
Feb 17, 2021 | 33.29 | 33.68 | 33.01 | 33.39 | 365,118 | +0.10(+0.31%) |
Feb 16, 2021 | 33.49 | 33.51 | 32.82 | 33.29 | 331,534 | -0.26(-0.77%) |
Feb 12, 2021 | 34.06 | 34.06 | 33.40 | 33.55 | 365,984 | -0.57(-1.67%) |
Feb 11, 2021 | 33.91 | 34.13 | 33.58 | 34.12 | 343,323 | +0.16(+0.48%) |
Feb 10, 2021 | 33.73 | 34.40 | 33.71 | 33.95 | 281,900 | +0.44(+1.32%) |
Feb 09, 2021 | 33.42 | 33.65 | 33.01 | 33.51 | 320,405 | +0.35(+1.07%) |
Feb 08, 2021 | 33.09 | 33.48 | 32.92 | 33.16 | 375,934 | +0.13(+0.39%) |
Feb 05, 2021 | 32.86 | 33.08 | 32.49 | 33.03 | 408,422 | +0.66(+2.03%) |
Feb 04, 2021 | 32.17 | 32.55 | 32.00 | 32.37 | 385,917 | +0.10(+0.29%) |
Feb 03, 2021 | 32.42 | 32.65 | 31.72 | 32.27 | 367,341 | -0.34(-1.03%) |
Feb 02, 2021 | 33.03 | 33.08 | 32.59 | 32.61 | 399,296 | -0.10(-0.32%) |
Feb 01, 2021 | 32.35 | 33.09 | 31.87 | 32.72 | 406,985 | +0.30(+0.93%) |
Jan 29, 2021 | 33.36 | 33.72 | 32.36 | 32.41 | 615,871 | -1.03(-3.08%) |
Jan 28, 2021 | 33.96 | 34.56 | 33.24 | 33.44 | 654,312 | -0.22(-0.64%) |
Jan 27, 2021 | 33.58 | 34.33 | 33.42 | 33.66 | 490,319 | -0.37(-1.09%) |
Jan 26, 2021 | 34.13 | 34.23 | 33.36 | 34.03 | 382,168 | +0.07(+0.20%) |
Jan 25, 2021 | 33.21 | 34.13 | 33.13 | 33.96 | 376,694 | +0.53(+1.58%) |
Jan 22, 2021 | 33.14 | 33.47 | 32.88 | 33.43 | 294,521 | +0.13(+0.39%) |
Jan 21, 2021 | 33.10 | 33.40 | 32.54 | 33.30 | 462,691 | -0.03(-0.08%) |
Jan 20, 2021 | 33.35 | 34.06 | 33.16 | 33.33 | 337,073 | -0.22(-0.64%) |
Jan 19, 2021 | 35.13 | 35.13 | 33.45 | 33.55 | 621,171 | -1.33(-3.82%) |
Jan 15, 2021 | 34.59 | 35.01 | 34.35 | 34.88 | 335,225 | +0.16(+0.45%) |
Jan 14, 2021 | 34.82 | 34.93 | 34.25 | 34.72 | 343,761 | +0.19(+0.55%) |
Jan 13, 2021 | 34.63 | 34.76 | 34.36 | 34.53 | 455,565 | -0.03(-0.10%) |
Jan 12, 2021 | 34.50 | 34.66 | 34.14 | 34.57 | 278,672 | +0.00(+0.00%) |
Jan 11, 2021 | 34.53 | 35.02 | 34.16 | 34.57 | 458,665 | -0.13(-0.37%) |
Jan 08, 2021 | 34.25 | 34.71 | 33.99 | 34.70 | 644,085 | -0.58(-1.64%) |
Jan 07, 2021 | 35.61 | 35.85 | 35.03 | 35.27 | 437,325 | -0.35(-1.00%) |
Jan 06, 2021 | 34.10 | 35.87 | 33.79 | 35.63 | 647,641 | +2.06(+6.13%) |
Jan 05, 2021 | 34.09 | 34.31 | 33.33 | 33.57 | 471,810 | -0.56(-1.65%) |
Jan 04, 2021 | 34.81 | 35.04 | 34.06 | 34.13 | 456,855 | -0.58(-1.67%) |
Dec 31, 2020 | 34.71 | 34.71 | 34.71 | 213,397 | +0.42(+1.21%) | |
Dec 30, 2020 | 34.34 | 34.63 | 34.27 | 34.30 | 213,397 | -0.07(-0.20%) |
Dec 29, 2020 | 35.02 | 35.16 | 34.25 | 34.37 | 275,665 | -0.59(-1.68%) |
Dec 28, 2020 | 34.66 | 35.22 | 34.57 | 34.95 | 492,052 | +0.43(+1.25%) |
Dec 24, 2020 | 34.56 | 34.58 | 34.17 | 34.52 | 210,686 | +0.21(+0.60%) |
Dec 23, 2020 | 34.18 | 34.57 | 34.04 | 34.31 | 499,814 | +0.29(+0.86%) |
Dec 22, 2020 | 33.04 | 34.08 | 32.97 | 34.02 | 356,125 | +0.90(+2.72%) |
Dec 21, 2020 | 33.15 | 33.24 | 32.23 | 33.12 | 671,801 | -0.48(-1.42%) |
Dec 18, 2020 | 34.31 | 34.69 | 33.36 | 33.60 | 2,142,481 | -0.58(-1.70%) |
Dec 17, 2020 | 34.32 | 34.67 | 34.12 | 34.18 | 495,643 | -0.08(-0.23%) |
Dec 16, 2020 | 34.61 | 34.90 | 34.16 | 34.25 | 338,339 | -0.15(-0.43%) |
Dec 15, 2020 | 33.92 | 34.44 | 33.61 | 34.40 | 473,731 | +0.58(+1.71%) |
Dec 14, 2020 | 33.94 | 34.81 | 33.81 | 33.82 | 493,241 | +0.13(+0.38%) |
Dec 11, 2020 | 33.40 | 33.97 | 33.40 | 33.69 | 418,598 | +0.09(+0.26%) |
Dec 10, 2020 | 33.36 | 33.69 | 33.11 | 33.61 | 524,891 | +0.25(+0.75%) |
Dec 09, 2020 | 32.66 | 33.45 | 32.51 | 33.35 | 333,920 | +0.71(+2.17%) |
Dec 08, 2020 | 32.52 | 32.87 | 32.30 | 32.65 | 485,683 | -0.04(-0.13%) |
Dec 07, 2020 | 32.14 | 32.74 | 32.08 | 32.69 | 454,136 | +0.36(+1.12%) |
Dec 04, 2020 | 32.59 | 32.83 | 32.13 | 32.33 | 496,882 | -0.03(-0.11%) |
Dec 03, 2020 | 32.26 | 32.43 | 31.99 | 32.36 | 518,337 | -0.01(-0.03%) |
Dec 02, 2020 | 32.15 | 32.40 | 31.31 | 32.37 | 535,647 | +0.19(+0.58%) |
Dec 01, 2020 | 32.39 | 32.61 | 31.92 | 32.18 | 507,613 | +0.09(+0.27%) |
Nov 30, 2020 | 32.59 | 32.83 | 32.02 | 32.10 | 548,785 | -0.75(-2.29%) |
Nov 27, 2020 | 33.42 | 33.42 | 32.55 | 32.85 | 253,190 | -0.64(-1.92%) |
Nov 25, 2020 | 33.70 | 33.70 | 33.22 | 33.49 | 506,264 | -0.21(-0.63%) |
Nov 24, 2020 | 33.30 | 33.91 | 33.08 | 33.71 | 575,937 | +0.86(+2.60%) |
Nov 23, 2020 | 32.25 | 32.95 | 32.23 | 32.85 | 321,898 | +0.76(+2.37%) |
Nov 20, 2020 | 31.87 | 32.29 | 31.72 | 32.09 | 336,886 | +0.01(+0.03%) |
Nov 19, 2020 | 32.10 | 32.32 | 31.66 | 32.08 | 285,982 | -0.16(-0.50%) |
Nov 18, 2020 | 33.12 | 33.12 | 32.23 | 32.24 | 340,196 | -0.76(-2.31%) |
Nov 17, 2020 | 33.06 | 33.47 | 32.53 | 33.00 | 422,269 | -0.48(-1.43%) |
Nov 16, 2020 | 32.89 | 33.49 | 32.51 | 33.48 | 433,711 | +1.13(+3.49%) |
Nov 13, 2020 | 31.63 | 32.56 | 31.62 | 32.35 | 299,363 | +0.87(+2.77%) |
Nov 12, 2020 | 31.94 | 32.05 | 31.14 | 31.48 | 552,795 | -0.78(-2.41%) |
Nov 11, 2020 | 32.21 | 32.49 | 31.99 | 32.26 | 410,069 | +0.15(+0.48%) |
Nov 10, 2020 | 30.99 | 32.13 | 30.87 | 32.11 | 456,357 | +1.40(+4.57%) |
Nov 09, 2020 | 30.41 | 31.58 | 30.08 | 30.70 | 649,915 | +1.63(+5.59%) |
Nov 06, 2020 | 29.01 | 29.22 | 28.65 | 29.08 | 473,417 | +0.18(+0.62%) |
Nov 05, 2020 | 29.09 | 29.69 | 28.72 | 28.90 | 322,326 | +0.03(+0.09%) |
Nov 04, 2020 | 29.59 | 30.21 | 28.79 | 28.87 | 475,922 | -0.94(-3.16%) |
Nov 03, 2020 | 29.49 | 29.98 | 29.33 | 29.81 | 393,114 | +0.79(+2.71%) |
Nov 02, 2020 | 28.78 | 29.04 | 28.44 | 29.03 | 233,419 | +0.61(+2.14%) |
Oct 30, 2020 | 28.44 | 28.74 | 28.24 | 28.42 | 407,022 | -0.11(-0.39%) |
Oct 29, 2020 | 28.27 | 28.77 | 27.60 | 28.53 | 390,526 | +0.27(+0.94%) |
Oct 28, 2020 | 29.04 | 29.37 | 28.19 | 28.27 | 599,621 | -1.20(-4.07%) |
Oct 27, 2020 | 30.13 | 30.16 | 29.45 | 29.46 | 437,963 | -0.67(-2.21%) |
Oct 26, 2020 | 29.66 | 30.18 | 29.51 | 30.13 | 362,136 | +0.21(+0.71%) |
Oct 23, 2020 | 29.55 | 29.92 | 29.29 | 29.92 | 307,896 | +0.53(+1.80%) |
Oct 22, 2020 | 28.85 | 29.45 | 28.64 | 29.39 | 407,984 | +0.54(+1.87%) |
Oct 21, 2020 | 27.86 | 29.34 | 27.85 | 28.85 | 783,185 | +0.84(+2.99%) |
Oct 20, 2020 | 28.44 | 28.48 | 27.94 | 28.01 | 592,821 | -0.34(-1.21%) |
Oct 19, 2020 | 28.98 | 29.09 | 28.29 | 28.35 | 617,639 | -0.74(-2.56%) |
Oct 16, 2020 | 29.31 | 29.50 | 29.08 | 29.09 | 236,708 | -0.31(-1.05%) |
Oct 15, 2020 | 29.13 | 29.62 | 28.98 | 29.40 | 223,709 | +0.03(+0.09%) |
Oct 14, 2020 | 29.69 | 29.94 | 29.29 | 29.38 | 243,433 | -0.39(-1.29%) |
Oct 13, 2020 | 30.25 | 30.36 | 29.49 | 29.76 | 320,161 | -0.79(-2.58%) |
Oct 12, 2020 | 29.83 | 30.81 | 29.83 | 30.55 | 338,057 | +0.54(+1.80%) |
Oct 09, 2020 | 30.09 | 30.17 | 29.71 | 30.01 | 497,614 | +0.04(+0.14%) |
Oct 08, 2020 | 30.13 | 30.45 | 29.87 | 29.97 | 472,457 | +0.08(+0.26%) |
Oct 07, 2020 | 29.67 | 30.07 | 29.39 | 29.89 | 731,183 | +0.27(+0.92%) |
Oct 06, 2020 | 29.52 | 30.08 | 29.41 | 29.62 | 562,908 | +0.31(+1.05%) |
Oct 05, 2020 | 29.68 | 29.88 | 29.28 | 29.31 | 412,400 | -0.30(-1.01%) |
Oct 02, 2020 | 29.30 | 29.85 | 29.13 | 29.61 | 459,156 | +0.17(+0.58%) |
Oct 01, 2020 | 29.12 | 29.53 | 29.12 | 29.44 | 309,188 | +0.25(+0.85%) |
Sep 30, 2020 | 29.08 | 29.26 | 28.82 | 29.19 | 618,386 | +0.34(+1.19%) |
Sep 29, 2020 | 29.36 | 29.51 | 28.69 | 28.85 | 462,340 | -0.34(-1.17%) |
Sep 28, 2020 | 29.00 | 29.54 | 29.00 | 29.19 | 433,237 | +0.19(+0.65%) |
Sep 25, 2020 | 28.44 | 29.00 | 28.37 | 29.00 | 380,838 | +0.42(+1.47%) |
Sep 24, 2020 | 28.62 | 28.78 | 28.19 | 28.58 | 479,845 | +0.04(+0.15%) |
Sep 23, 2020 | 29.63 | 29.80 | 28.54 | 28.54 | 694,138 | -1.06(-3.58%) |
Sep 22, 2020 | 28.73 | 29.61 | 28.69 | 29.60 | 697,811 | +0.23(+0.79%) |
Sep 21, 2020 | 29.10 | 29.95 | 28.75 | 29.37 | 994,303 | -0.30(-1.01%) |
Sep 18, 2020 | 29.74 | 29.96 | 29.06 | 29.67 | 2,014,304 | +0.09(+0.32%) |
Sep 17, 2020 | 29.96 | 30.04 | 29.28 | 29.57 | 492,529 | -0.58(-1.93%) |
Sep 16, 2020 | 29.47 | 30.37 | 29.37 | 30.16 | 662,223 | +0.57(+1.94%) |
Sep 15, 2020 | 29.52 | 29.80 | 29.44 | 29.58 | 637,248 | +0.31(+1.05%) |
Sep 14, 2020 | 29.50 | 29.54 | 28.97 | 29.27 | 817,497 | -0.19(-0.64%) |
Sep 11, 2020 | 30.43 | 30.45 | 29.31 | 29.46 | 614,507 | -0.91(-2.99%) |
Sep 10, 2020 | 30.88 | 30.88 | 30.34 | 30.37 | 568,972 | -0.57(-1.85%) |
Sep 09, 2020 | 31.27 | 31.57 | 30.92 | 30.94 | 616,068 | -0.12(-0.39%) |
Sep 08, 2020 | 31.70 | 31.70 | 31.00 | 31.06 | 485,546 | -0.68(-2.13%) |
Sep 04, 2020 | 31.96 | 32.06 | 31.31 | 31.74 | 420,815 | -0.01(-0.03%) |
Sep 03, 2020 | 31.71 | 32.05 | 31.38 | 31.75 | 486,098 | +0.09(+0.27%) |
Sep 02, 2020 | 31.23 | 31.80 | 31.08 | 31.66 | 485,741 | +0.42(+1.34%) |
Sep 01, 2020 | 31.37 | 31.38 | 31.05 | 31.24 | 380,984 | -0.29(-0.92%) |
Aug 31, 2020 | 31.56 | 31.76 | 31.46 | 31.53 | 534,245 | -0.16(-0.51%) |
Aug 28, 2020 | 31.64 | 31.74 | 31.17 | 31.70 | 376,980 | +0.26(+0.82%) |
Aug 27, 2020 | 31.40 | 31.70 | 31.27 | 31.44 | 471,888 | +0.08(+0.25%) |
Aug 26, 2020 | 31.54 | 31.54 | 31.05 | 31.36 | 440,103 | -0.34(-1.08%) |
Aug 25, 2020 | 31.12 | 31.72 | 30.71 | 31.70 | 532,025 | +0.66(+2.12%) |
Aug 24, 2020 | 30.61 | 31.06 | 30.28 | 31.05 | 426,573 | +0.55(+1.80%) |
Aug 21, 2020 | 30.52 | 30.73 | 30.35 | 30.50 | 906,156 | -0.08(-0.25%) |
Aug 20, 2020 | 30.63 | 30.80 | 30.47 | 30.57 | 820,881 | -0.21(-0.67%) |
Aug 19, 2020 | 30.72 | 31.02 | 30.60 | 30.78 | 1,363,094 | -0.00(-0.01%) |
Aug 18, 2020 | 30.90 | 31.05 | 30.73 | 30.78 | 759,741 | -0.27(-0.87%) |
Aug 17, 2020 | 31.44 | 31.59 | 30.93 | 31.06 | 1,152,225 | -0.46(-1.45%) |
Aug 14, 2020 | 31.33 | 31.68 | 31.11 | 31.51 | 320,818 | -0.08(-0.27%) |
Aug 13, 2020 | 31.72 | 31.94 | 31.37 | 31.60 | 268,439 | -0.36(-1.14%) |
Aug 12, 2020 | 32.11 | 32.26 | 31.82 | 31.96 | 427,504 | +0.03(+0.08%) |
Aug 11, 2020 | 32.32 | 32.66 | 31.72 | 31.93 | 467,469 | -0.30(-0.92%) |
Aug 10, 2020 | 32.33 | 32.66 | 32.07 | 32.23 | 470,825 | -0.14(-0.42%) |
Aug 07, 2020 | 31.06 | 32.43 | 31.06 | 32.37 | 399,545 | +1.13(+3.63%) |
Aug 06, 2020 | 30.88 | 31.45 | 30.65 | 31.23 | 306,913 | +0.20(+0.65%) |
Aug 05, 2020 | 31.59 | 31.84 | 30.87 | 31.03 | 707,257 | -0.25(-0.78%) |
Aug 04, 2020 | 30.72 | 31.31 | 30.72 | 31.28 | 269,120 | +0.39(+1.26%) |
Aug 03, 2020 | 31.50 | 31.50 | 30.64 | 30.89 | 245,308 | -0.52(-1.67%) |
Jul 31, 2020 | 31.33 | 31.58 | 30.56 | 31.41 | 401,909 | -0.15(-0.48%) |
Jul 30, 2020 | 31.45 | 31.69 | 31.18 | 31.56 | 205,743 | -0.17(-0.53%) |
Jul 29, 2020 | 31.69 | 32.02 | 31.28 | 31.73 | 406,657 | +0.07(+0.21%) |
Jul 28, 2020 | 31.00 | 32.10 | 31.00 | 31.66 | 442,369 | +0.49(+1.57%) |
Jul 27, 2020 | 31.46 | 31.82 | 31.00 | 31.17 | 507,899 | -0.44(-1.39%) |
Jul 24, 2020 | 32.15 | 32.54 | 31.46 | 31.61 | 282,991 | -0.40(-1.24%) |
Jul 23, 2020 | 31.80 | 32.22 | 31.80 | 32.01 | 290,227 | +0.00(+0.00%) |
Jul 22, 2020 | 31.74 | 32.29 | 31.50 | 32.01 | 409,537 | -0.01(-0.03%) |
Jul 21, 2020 | 31.64 | 32.26 | 31.52 | 32.02 | 352,036 | +0.61(+1.94%) |
Jul 20, 2020 | 31.54 | 31.54 | 30.96 | 31.41 | 556,452 | -0.11(-0.35%) |
Jul 17, 2020 | 31.16 | 31.67 | 31.04 | 31.52 | 358,290 | +0.47(+1.50%) |
Jul 16, 2020 | 30.49 | 31.12 | 30.49 | 31.06 | 448,126 | +0.54(+1.77%) |
Jul 15, 2020 | 31.00 | 31.43 | 30.51 | 30.51 | 347,120 | +0.02(+0.06%) |
Jul 14, 2020 | 30.34 | 30.69 | 30.06 | 30.50 | 289,740 | +0.32(+1.07%) |
Jul 13, 2020 | 30.60 | 30.65 | 30.07 | 30.18 | 570,141 | -0.40(-1.30%) |
Jul 10, 2020 | 29.88 | 30.60 | 29.78 | 30.57 | 308,288 | +0.80(+2.70%) |
Jul 09, 2020 | 30.03 | 30.07 | 29.00 | 29.77 | 388,105 | -0.41(-1.35%) |
Jul 08, 2020 | 30.10 | 30.30 | 29.59 | 30.18 | 322,009 | -0.04(-0.14%) |
Jul 07, 2020 | 30.19 | 30.45 | 29.90 | 30.22 | 1,197,819 | -0.35(-1.13%) |
Jul 06, 2020 | 31.28 | 31.45 | 29.94 | 30.56 | 355,092 | -0.44(-1.42%) |
Jul 02, 2020 | 31.45 | 31.66 | 30.93 | 31.00 | 436,663 | -0.13(-0.41%) |
Jul 01, 2020 | 30.93 | 31.29 | 30.62 | 31.13 | 485,015 | +0.35(+1.13%) |
Jun 30, 2020 | 29.94 | 30.93 | 29.94 | 30.78 | 722,190 | +0.77(+2.56%) |
Jun 29, 2020 | 28.95 | 30.18 | 28.71 | 30.01 | 566,786 | +1.45(+5.06%) |
Jun 26, 2020 | 29.53 | 29.92 | 28.20 | 28.57 | 1,162,820 | -1.10(-3.71%) |
Jun 25, 2020 | 29.84 | 29.89 | 29.24 | 29.67 | 769,735 | -0.24(-0.79%) |
Jun 24, 2020 | 29.25 | 30.17 | 29.24 | 29.90 | 895,122 | +0.39(+1.32%) |
Jun 23, 2020 | 30.39 | 30.57 | 29.35 | 29.52 | 428,335 | -0.53(-1.77%) |
Jun 22, 2020 | 29.82 | 30.28 | 29.51 | 30.05 | 496,410 | +0.16(+0.54%) |
Jun 19, 2020 | 31.33 | 31.79 | 29.85 | 29.89 | 1,936,142 | -1.36(-4.36%) |
Jun 18, 2020 | 31.12 | 31.49 | 30.51 | 31.25 | 356,984 | -0.17(-0.54%) |
Jun 17, 2020 | 31.66 | 31.85 | 30.73 | 31.42 | 459,354 | -0.29(-0.91%) |
Jun 16, 2020 | 32.53 | 32.65 | 31.46 | 31.71 | 440,472 | -0.06(-0.19%) |
Jun 15, 2020 | 30.32 | 32.33 | 30.15 | 31.77 | 745,409 | +0.91(+2.93%) |
Jun 12, 2020 | 31.42 | 31.44 | 30.35 | 30.86 | 533,831 | +0.25(+0.80%) |
Jun 11, 2020 | 32.17 | 32.29 | 30.47 | 30.62 | 518,060 | -2.03(-6.22%) |
Jun 10, 2020 | 33.00 | 33.29 | 32.64 | 32.65 | 487,047 | -0.42(-1.28%) |
Jun 09, 2020 | 33.16 | 33.36 | 32.53 | 33.07 | 461,848 | -0.40(-1.19%) |
Jun 08, 2020 | 33.66 | 33.84 | 33.39 | 33.47 | 508,374 | -0.08(-0.23%) |
Jun 05, 2020 | 34.21 | 34.55 | 33.42 | 33.54 | 635,608 | -0.25(-0.75%) |
Jun 04, 2020 | 33.86 | 33.91 | 33.25 | 33.80 | 724,740 | -0.06(-0.17%) |
Jun 03, 2020 | 33.58 | 34.33 | 33.41 | 33.86 | 523,337 | +0.61(+1.83%) |
Jun 02, 2020 | 33.24 | 33.42 | 32.94 | 33.25 | 558,059 | +0.32(+0.98%) |
Jun 01, 2020 | 33.14 | 33.33 | 32.89 | 32.92 | 543,346 | -0.21(-0.64%) |
May 29, 2020 | 32.35 | 33.37 | 32.17 | 33.14 | 697,786 | +0.25(+0.77%) |
May 28, 2020 | 32.93 | 33.29 | 32.79 | 32.88 | 753,600 | +0.30(+0.92%) |
May 27, 2020 | 33.06 | 33.18 | 32.27 | 32.58 | 555,826 | +0.08(+0.26%) |
May 26, 2020 | 32.57 | 32.98 | 32.30 | 32.50 | 440,896 | +0.63(+1.97%) |
May 22, 2020 | 32.09 | 32.09 | 31.46 | 31.87 | 292,179 | -0.04(-0.13%) |
May 21, 2020 | 31.89 | 32.26 | 31.78 | 31.91 | 444,393 | +0.03(+0.08%) |
May 20, 2020 | 31.19 | 31.97 | 30.75 | 31.89 | 432,555 | +0.99(+3.20%) |
May 19, 2020 | 31.78 | 31.99 | 30.89 | 30.90 | 490,597 | -1.16(-3.60%) |
May 18, 2020 | 31.18 | 32.33 | 31.18 | 32.05 | 455,766 | +1.89(+6.27%) |
May 15, 2020 | 30.21 | 30.35 | 29.14 | 30.16 | 857,544 | -0.22(-0.72%) |
May 14, 2020 | 30.06 | 30.54 | 28.90 | 30.38 | 546,221 | -0.05(-0.17%) |
May 13, 2020 | 31.57 | 31.57 | 30.17 | 30.43 | 567,482 | -1.37(-4.32%) |
May 12, 2020 | 33.13 | 33.46 | 31.65 | 31.80 | 519,018 | -1.26(-3.82%) |
May 11, 2020 | 33.43 | 33.74 | 32.19 | 33.07 | 667,212 | -0.36(-1.08%) |
May 08, 2020 | 33.96 | 34.30 | 32.84 | 33.43 | 618,641 | -0.14(-0.42%) |
May 07, 2020 | 33.29 | 33.94 | 33.18 | 33.57 | 476,676 | +0.68(+2.06%) |
May 06, 2020 | 34.66 | 34.90 | 32.85 | 32.89 | 436,781 | -1.80(-5.19%) |
May 05, 2020 | 34.82 | 35.43 | 34.62 | 34.69 | 302,375 | +0.13(+0.39%) |
May 04, 2020 | 33.89 | 34.73 | 33.60 | 34.56 | 324,403 | +0.32(+0.93%) |
May 01, 2020 | 35.60 | 35.60 | 33.95 | 34.24 | 442,330 | -1.79(-4.97%) |
Apr 30, 2020 | 36.63 | 36.77 | 35.64 | 36.03 | 414,702 | -1.16(-3.11%) |
Apr 29, 2020 | 37.29 | 37.52 | 35.83 | 37.19 | 429,576 | +0.66(+1.81%) |
Apr 28, 2020 | 36.99 | 37.62 | 36.35 | 36.53 | 306,287 | +0.27(+0.74%) |
Apr 27, 2020 | 36.11 | 36.48 | 36.00 | 36.26 | 484,471 | +0.39(+1.10%) |
Apr 24, 2020 | 36.14 | 36.14 | 35.46 | 35.86 | 386,426 | -0.11(-0.30%) |
Apr 23, 2020 | 36.06 | 36.43 | 35.14 | 35.97 | 353,577 | -0.20(-0.56%) |
Apr 22, 2020 | 36.81 | 36.90 | 35.59 | 36.17 | 405,457 | +0.17(+0.47%) |
Apr 21, 2020 | 35.81 | 36.66 | 35.42 | 36.01 | 383,040 | -0.41(-1.13%) |
Apr 20, 2020 | 36.55 | 37.35 | 35.97 | 36.42 | 727,023 | -0.85(-2.27%) |
Apr 17, 2020 | 37.61 | 38.00 | 36.73 | 37.26 | 527,499 | +0.30(+0.82%) |
Apr 16, 2020 | 36.32 | 37.14 | 35.98 | 36.96 | 547,672 | +0.54(+1.47%) |
Apr 15, 2020 | 36.63 | 36.93 | 36.02 | 36.42 | 542,890 | -0.91(-2.44%) |
Apr 14, 2020 | 37.04 | 37.40 | 36.31 | 37.34 | 483,312 | +1.24(+3.43%) |
Apr 13, 2020 | 37.37 | 37.66 | 35.51 | 36.10 | 340,902 | -1.90(-5.00%) |
Apr 09, 2020 | 35.85 | 38.31 | 35.20 | 38.00 | 503,608 | +2.81(+7.99%) |
Apr 08, 2020 | 34.71 | 35.54 | 34.06 | 35.19 | 567,049 | +1.05(+3.07%) |
Apr 07, 2020 | 36.43 | 36.61 | 33.93 | 34.14 | 648,424 | -1.58(-4.43%) |
Apr 06, 2020 | 35.24 | 36.45 | 34.34 | 35.72 | 511,382 | +1.73(+5.10%) |
Apr 03, 2020 | 34.32 | 35.06 | 33.81 | 33.99 | 682,428 | -0.96(-2.75%) |
Apr 02, 2020 | 32.47 | 35.52 | 32.47 | 34.95 | 377,314 | +1.89(+5.72%) |