Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.24 | 39.83 | 39.00 | 39.30 | 693,500 | -0.72(-1.80%) |
Apr 29, 2021 | 40.91 | 41.06 | 39.60 | 40.02 | 410,793 | -0.43(-1.06%) |
Apr 28, 2021 | 40.10 | 40.74 | 40.01 | 40.45 | 454,343 | +0.13(+0.32%) |
Apr 27, 2021 | 40.68 | 40.93 | 40.13 | 40.32 | 415,176 | -0.26(-0.64%) |
Apr 26, 2021 | 40.85 | 41.15 | 40.55 | 40.58 | 345,282 | -0.03(-0.07%) |
Apr 23, 2021 | 39.60 | 40.97 | 39.29 | 40.61 | 535,900 | +1.34(+3.41%) |
Apr 22, 2021 | 39.34 | 40.29 | 38.80 | 39.27 | 509,721 | +0.13(+0.33%) |
Apr 21, 2021 | 38.12 | 39.27 | 37.94 | 39.14 | 557,830 | +1.01(+2.65%) |
Apr 20, 2021 | 39.75 | 39.92 | 37.58 | 38.13 | 858,404 | -1.86(-4.65%) |
Apr 19, 2021 | 40.03 | 40.64 | 39.56 | 39.99 | 381,273 | -0.37(-0.92%) |
Apr 16, 2021 | 40.69 | 40.69 | 39.59 | 40.36 | 377,900 | -0.02(-0.05%) |
Apr 15, 2021 | 40.27 | 40.58 | 39.81 | 40.38 | 282,935 | +0.55(+1.38%) |
Apr 14, 2021 | 39.74 | 40.46 | 39.70 | 39.83 | 358,752 | -0.14(-0.35%) |
Apr 13, 2021 | 39.70 | 40.25 | 39.50 | 39.97 | 415,766 | +0.26(+0.65%) |
Apr 12, 2021 | 40.43 | 40.65 | 39.39 | 39.71 | 480,293 | -0.84(-2.07%) |
Apr 09, 2021 | 40.02 | 40.69 | 39.67 | 40.55 | 432,100 | +0.54(+1.35%) |
Apr 08, 2021 | 41.07 | 41.24 | 39.39 | 40.01 | 793,387 | -0.57(-1.40%) |
Apr 07, 2021 | 40.92 | 41.29 | 40.09 | 40.58 | 464,671 | -0.24(-0.59%) |
Apr 06, 2021 | 41.62 | 42.03 | 40.72 | 40.82 | 629,752 | -1.22(-2.90%) |
Apr 05, 2021 | 42.07 | 42.45 | 41.15 | 42.04 | 793,045 | +0.51(+1.23%) |
Apr 01, 2021 | 39.63 | 41.61 | 39.63 | 41.53 | 849,800 | +2.53(+6.49%) |
Mar 31, 2021 | 38.67 | 39.78 | 38.67 | 39.00 | 1,063,662 | +0.43(+1.11%) |
Mar 30, 2021 | 39.47 | 39.68 | 38.09 | 38.57 | 1,307,089 | +1.38(+3.71%) |
Mar 29, 2021 | 37.98 | 38.51 | 36.11 | 37.19 | 1,003,241 | -1.46(-3.78%) |
Mar 26, 2021 | 38.75 | 39.22 | 37.15 | 38.65 | 601,700 | +0.26(+0.68%) |
Mar 25, 2021 | 36.76 | 38.62 | 36.37 | 38.39 | 776,976 | +0.95(+2.54%) |
Mar 24, 2021 | 39.50 | 40.20 | 37.22 | 37.44 | 726,716 | -1.39(-3.58%) |
Mar 23, 2021 | 41.05 | 41.39 | 38.70 | 38.83 | 798,229 | -2.22(-5.41%) |
Mar 22, 2021 | 41.50 | 41.80 | 40.78 | 41.05 | 603,233 | -0.43(-1.04%) |
Mar 19, 2021 | 42.38 | 43.26 | 41.42 | 41.48 | 1,465,500 | -0.80(-1.89%) |
Mar 18, 2021 | 42.88 | 43.39 | 42.13 | 42.28 | 615,676 | -1.15(-2.65%) |
Mar 17, 2021 | 41.38 | 43.44 | 41.08 | 43.43 | 681,000 | +1.55(+3.70%) |
Mar 16, 2021 | 43.36 | 43.37 | 41.67 | 41.88 | 583,660 | -1.49(-3.44%) |
Mar 15, 2021 | 42.28 | 43.86 | 42.16 | 43.37 | 835,484 | +1.50(+3.58%) |
Mar 12, 2021 | 41.11 | 42.42 | 40.71 | 41.87 | 879,500 | +0.39(+0.94%) |
Mar 11, 2021 | 41.24 | 41.94 | 40.96 | 41.48 | 787,570 | +0.56(+1.37%) |
Mar 10, 2021 | 40.15 | 41.37 | 39.80 | 40.92 | 921,821 | +1.00(+2.51%) |
Mar 09, 2021 | 40.42 | 41.10 | 39.48 | 39.92 | 671,110 | +0.27(+0.68%) |
Mar 08, 2021 | 39.24 | 40.94 | 38.62 | 39.65 | 1,744,336 | +0.37(+0.94%) |
Mar 05, 2021 | 38.00 | 39.36 | 36.87 | 39.28 | 1,208,000 | +1.94(+5.20%) |
Mar 04, 2021 | 38.05 | 38.46 | 36.32 | 37.34 | 1,070,144 | -0.19(-0.51%) |
Mar 03, 2021 | 37.24 | 38.35 | 36.84 | 37.53 | 769,170 | +0.39(+1.05%) |
Mar 02, 2021 | 38.01 | 38.49 | 37.09 | 37.14 | 577,778 | -0.83(-2.19%) |
Mar 01, 2021 | 38.72 | 38.89 | 37.10 | 37.97 | 920,549 | +0.26(+0.69%) |
Feb 26, 2021 | 37.29 | 38.34 | 36.15 | 37.71 | 900,300 | +0.59(+1.59%) |
Feb 25, 2021 | 39.40 | 39.48 | 36.88 | 37.12 | 731,224 | -1.90(-4.87%) |
Feb 24, 2021 | 37.50 | 39.61 | 37.50 | 39.02 | 1,100,315 | +0.95(+2.50%) |
Feb 23, 2021 | 35.50 | 38.33 | 34.84 | 38.07 | 1,938,484 | +0.56(+1.49%) |
Feb 22, 2021 | 36.15 | 38.18 | 36.11 | 37.51 | 846,430 | +1.36(+3.76%) |
Feb 19, 2021 | 35.25 | 36.28 | 35.06 | 36.15 | 754,400 | +1.14(+3.26%) |
Feb 18, 2021 | 35.46 | 35.77 | 34.92 | 35.01 | 699,624 | -0.87(-2.42%) |
Feb 17, 2021 | 35.90 | 36.19 | 34.68 | 35.88 | 591,421 | -0.28(-0.77%) |
Feb 16, 2021 | 37.04 | 37.25 | 36.08 | 36.16 | 601,531 | -0.81(-2.19%) |
Feb 12, 2021 | 37.84 | 38.42 | 36.75 | 36.97 | 1,137,900 | -0.94(-2.48%) |
Feb 11, 2021 | 37.00 | 39.14 | 37.00 | 37.91 | 2,380,732 | +1.12(+3.04%) |
Feb 10, 2021 | 39.06 | 39.95 | 34.72 | 36.79 | 4,026,533 | -1.72(-4.47%) |
Feb 09, 2021 | 37.53 | 39.58 | 37.27 | 38.51 | 3,315,222 | +0.82(+2.18%) |
Feb 08, 2021 | 36.00 | 37.94 | 35.72 | 37.69 | 1,961,098 | +2.10(+5.90%) |
Feb 05, 2021 | 35.11 | 35.64 | 34.57 | 35.59 | 1,001,800 | +0.74(+2.12%) |
Feb 04, 2021 | 35.58 | 35.58 | 34.41 | 34.85 | 788,121 | -0.42(-1.19%) |
Feb 03, 2021 | 34.64 | 35.36 | 34.32 | 35.27 | 1,428,267 | +0.86(+2.50%) |
Feb 02, 2021 | 34.07 | 34.60 | 33.13 | 34.41 | 1,044,674 | +0.70(+2.08%) |
Feb 01, 2021 | 33.23 | 33.89 | 33.08 | 33.71 | 991,889 | +1.12(+3.44%) |
Jan 29, 2021 | 33.80 | 34.60 | 32.43 | 32.59 | 924,300 | -1.29(-3.81%) |
Jan 28, 2021 | 35.86 | 36.36 | 33.34 | 33.88 | 1,749,669 | -1.98(-5.52%) |
Jan 27, 2021 | 31.99 | 36.73 | 31.65 | 35.86 | 2,768,836 | +3.22(+9.87%) |
Jan 26, 2021 | 32.01 | 33.09 | 31.60 | 32.64 | 911,654 | +0.79(+2.48%) |
Jan 25, 2021 | 31.63 | 32.11 | 30.81 | 31.85 | 752,205 | +0.20(+0.63%) |
Jan 22, 2021 | 31.41 | 31.79 | 31.22 | 31.65 | 501,000 | -0.22(-0.69%) |
Jan 21, 2021 | 31.84 | 32.20 | 31.27 | 31.87 | 574,221 | -0.08(-0.25%) |
Jan 20, 2021 | 31.33 | 32.15 | 31.25 | 31.95 | 722,978 | +0.92(+2.96%) |
Jan 19, 2021 | 32.10 | 32.34 | 30.53 | 31.03 | 898,410 | -0.38(-1.21%) |
Jan 15, 2021 | 31.59 | 31.95 | 30.78 | 31.41 | 717,800 | -0.46(-1.44%) |
Jan 14, 2021 | 31.88 | 32.57 | 31.62 | 31.87 | 913,868 | +0.47(+1.50%) |
Jan 13, 2021 | 31.99 | 32.41 | 31.37 | 31.40 | 680,491 | -0.55(-1.72%) |
Jan 12, 2021 | 31.99 | 32.17 | 31.45 | 31.95 | 733,766 | -0.36(-1.11%) |
Jan 11, 2021 | 31.30 | 32.63 | 31.12 | 32.31 | 730,524 | -0.22(-0.68%) |
Jan 08, 2021 | 32.80 | 33.02 | 31.75 | 32.53 | 1,140,100 | +0.05(+0.15%) |
Jan 07, 2021 | 32.30 | 32.92 | 32.04 | 32.48 | 1,373,889 | +0.10(+0.31%) |
Jan 06, 2021 | 29.35 | 32.83 | 29.24 | 32.38 | 3,326,928 | +3.09(+10.55%) |
Jan 05, 2021 | 29.74 | 30.67 | 29.26 | 29.29 | 1,616,810 | -0.50(-1.68%) |
Jan 04, 2021 | 32.51 | 32.67 | 29.22 | 29.79 | 3,226,580 | -2.88(-8.82%) |
Dec 31, 2020 | 32.67 | 32.67 | 32.67 | 2,300,753 | +1.03(+3.26%) | |
Dec 30, 2020 | 31.20 | 31.80 | 31.17 | 31.64 | 2,300,753 | +0.64(+2.06%) |
Dec 29, 2020 | 30.85 | 31.15 | 30.10 | 31.00 | 1,335,380 | +0.12(+0.39%) |
Dec 28, 2020 | 29.39 | 31.96 | 29.30 | 30.88 | 3,820,895 | +2.87(+10.25%) |
Dec 24, 2020 | 28.19 | 28.30 | 27.58 | 28.01 | 377,700 | +0.02(+0.07%) |
Dec 23, 2020 | 27.14 | 28.55 | 26.87 | 27.99 | 1,276,848 | +1.06(+3.94%) |
Dec 22, 2020 | 26.89 | 27.35 | 26.30 | 26.93 | 1,536,201 | +0.11(+0.41%) |
Dec 21, 2020 | 27.35 | 27.95 | 26.62 | 26.82 | 2,214,346 | -1.20(-4.28%) |
Dec 18, 2020 | 28.54 | 28.80 | 27.91 | 28.02 | 1,541,400 | -0.48(-1.68%) |
Dec 17, 2020 | 29.34 | 29.48 | 28.30 | 28.50 | 943,508 | -0.70(-2.40%) |
Dec 16, 2020 | 28.97 | 29.47 | 28.58 | 29.20 | 743,335 | +0.50(+1.74%) |
Dec 15, 2020 | 28.86 | 29.17 | 28.17 | 28.70 | 1,190,193 | +0.06(+0.21%) |
Dec 14, 2020 | 29.73 | 30.21 | 28.64 | 28.64 | 893,236 | -0.65(-2.22%) |
Dec 11, 2020 | 30.24 | 30.61 | 28.43 | 29.29 | 1,842,500 | -1.43(-4.65%) |
Dec 10, 2020 | 30.54 | 30.88 | 29.87 | 30.72 | 1,392,726 | -0.18(-0.58%) |
Dec 09, 2020 | 31.22 | 32.04 | 30.77 | 30.90 | 648,538 | -0.32(-1.02%) |
Dec 08, 2020 | 31.50 | 31.87 | 31.13 | 31.22 | 625,427 | -0.62(-1.95%) |
Dec 07, 2020 | 32.18 | 32.49 | 31.69 | 31.84 | 630,760 | -0.35(-1.09%) |
Dec 04, 2020 | 31.55 | 32.28 | 31.30 | 32.19 | 792,900 | +0.87(+2.78%) |
Dec 03, 2020 | 31.69 | 32.34 | 31.17 | 31.32 | 1,091,972 | -0.19(-0.60%) |
Dec 02, 2020 | 31.90 | 32.12 | 31.30 | 31.51 | 923,981 | -0.60(-1.87%) |
Dec 01, 2020 | 32.24 | 32.55 | 31.81 | 32.11 | 1,670,050 | +0.17(+0.53%) |
Nov 30, 2020 | 33.84 | 34.02 | 31.89 | 31.94 | 1,657,265 | -2.32(-6.77%) |
Nov 27, 2020 | 33.99 | 34.38 | 33.65 | 34.26 | 963,400 | +0.36(+1.06%) |
Nov 25, 2020 | 32.97 | 33.90 | 32.66 | 33.90 | 1,244,100 | +0.58(+1.74%) |
Nov 24, 2020 | 32.21 | 33.38 | 32.00 | 33.32 | 1,074,285 | +1.39(+4.35%) |
Nov 23, 2020 | 31.97 | 32.36 | 31.85 | 31.93 | 1,384,373 | -0.29(-0.90%) |
Nov 20, 2020 | 31.34 | 32.91 | 31.00 | 32.22 | 1,346,000 | +0.38(+1.19%) |
Nov 19, 2020 | 30.61 | 32.21 | 30.61 | 31.84 | 1,218,441 | +0.95(+3.08%) |
Nov 18, 2020 | 30.01 | 31.49 | 29.92 | 30.89 | 1,276,802 | +0.93(+3.10%) |
Nov 17, 2020 | 29.91 | 30.34 | 29.77 | 29.96 | 888,856 | -0.67(-2.19%) |
Nov 16, 2020 | 30.30 | 30.67 | 29.37 | 30.63 | 1,438,279 | +1.54(+5.29%) |
Nov 13, 2020 | 28.25 | 29.10 | 28.07 | 29.09 | 855,000 | +1.32(+4.75%) |
Nov 12, 2020 | 28.53 | 28.85 | 27.58 | 27.77 | 992,572 | -1.13(-3.91%) |
Nov 11, 2020 | 29.57 | 29.84 | 28.33 | 28.90 | 1,628,328 | +0.19(+0.66%) |
Nov 10, 2020 | 28.12 | 29.58 | 28.12 | 28.71 | 2,374,380 | +0.16(+0.56%) |
Nov 09, 2020 | 26.82 | 30.15 | 26.82 | 28.55 | 6,186,541 | +4.61(+19.26%) |
Nov 06, 2020 | 23.96 | 25.16 | 23.20 | 23.94 | 3,441,800 | +0.57(+2.44%) |
Nov 05, 2020 | 21.45 | 22.16 | 21.23 | 23.37 | 1,725,091 | +2.40(+11.45%) |
Nov 04, 2020 | 20.43 | 21.13 | 20.01 | 20.97 | 763,898 | +0.78(+3.86%) |
Nov 03, 2020 | 20.19 | 20.39 | 19.94 | 20.19 | 707,192 | +0.32(+1.61%) |
Nov 02, 2020 | 19.77 | 20.39 | 19.50 | 19.87 | 896,570 | +0.20(+1.02%) |
Oct 30, 2020 | 19.50 | 19.74 | 19.20 | 19.67 | 808,200 | +0.04(+0.20%) |
Oct 29, 2020 | 19.52 | 20.00 | 19.26 | 19.63 | 673,016 | +0.23(+1.19%) |
Oct 28, 2020 | 19.50 | 19.72 | 18.93 | 19.40 | 843,500 | -0.39(-1.97%) |
Oct 27, 2020 | 20.26 | 20.53 | 19.61 | 19.79 | 600,774 | -0.55(-2.70%) |
Oct 26, 2020 | 20.73 | 20.77 | 20.05 | 20.34 | 401,283 | -0.64(-3.05%) |
Oct 23, 2020 | 21.32 | 21.40 | 20.87 | 20.98 | 585,400 | -0.10(-0.47%) |
Oct 22, 2020 | 20.71 | 21.11 | 20.21 | 21.08 | 651,046 | +0.50(+2.43%) |
Oct 21, 2020 | 20.47 | 20.82 | 20.37 | 20.58 | 665,680 | +0.18(+0.88%) |
Oct 20, 2020 | 19.86 | 20.82 | 19.70 | 20.40 | 1,289,587 | +0.76(+3.87%) |
Oct 19, 2020 | 20.22 | 20.32 | 19.57 | 19.64 | 756,161 | -0.40(-2.00%) |
Oct 16, 2020 | 20.35 | 20.48 | 20.04 | 20.04 | 543,300 | -0.23(-1.13%) |
Oct 15, 2020 | 19.32 | 20.46 | 19.11 | 20.27 | 1,486,585 | +0.53(+2.68%) |
Oct 14, 2020 | 20.56 | 21.17 | 19.72 | 19.74 | 1,327,305 | -0.75(-3.66%) |
Oct 13, 2020 | 20.64 | 20.85 | 20.37 | 20.49 | 573,358 | -0.32(-1.54%) |
Oct 12, 2020 | 20.87 | 21.24 | 20.68 | 20.81 | 725,781 | +0.09(+0.43%) |
Oct 09, 2020 | 21.35 | 21.35 | 20.60 | 20.72 | 772,500 | -0.35(-1.66%) |
Oct 08, 2020 | 21.46 | 21.52 | 20.97 | 21.07 | 535,227 | -0.13(-0.61%) |
Oct 07, 2020 | 20.89 | 21.42 | 20.83 | 21.20 | 783,736 | +0.54(+2.61%) |
Oct 06, 2020 | 21.47 | 21.56 | 20.57 | 20.66 | 1,136,481 | -0.65(-3.05%) |
Oct 05, 2020 | 21.01 | 21.90 | 20.96 | 21.31 | 2,747,073 | +0.44(+2.11%) |
Oct 02, 2020 | 20.20 | 21.07 | 19.83 | 20.87 | 1,906,200 | +0.06(+0.29%) |
Oct 01, 2020 | 20.18 | 20.82 | 19.83 | 20.81 | 1,136,527 | +0.72(+3.58%) |
Sep 30, 2020 | 20.15 | 20.83 | 19.93 | 20.09 | 1,636,426 | +0.02(+0.10%) |
Sep 29, 2020 | 20.26 | 20.64 | 19.73 | 20.07 | 807,944 | -0.06(-0.30%) |
Sep 28, 2020 | 20.27 | 20.53 | 19.97 | 20.13 | 709,441 | +0.38(+1.92%) |
Sep 25, 2020 | 19.21 | 19.96 | 19.05 | 19.75 | 1,307,800 | +0.53(+2.76%) |
Sep 24, 2020 | 19.42 | 19.66 | 18.66 | 19.22 | 1,192,747 | -0.41(-2.09%) |
Sep 23, 2020 | 19.97 | 20.49 | 19.55 | 19.63 | 1,018,075 | -0.35(-1.75%) |
Sep 22, 2020 | 20.57 | 20.72 | 19.77 | 19.98 | 1,763,942 | -0.36(-1.77%) |
Sep 21, 2020 | 19.81 | 20.52 | 19.32 | 20.34 | 1,018,672 | -0.19(-0.93%) |
Sep 18, 2020 | 21.56 | 21.66 | 20.35 | 20.53 | 1,923,000 | -0.86(-4.02%) |
Sep 17, 2020 | 22.15 | 22.46 | 21.32 | 21.39 | 1,100,944 | -1.21(-5.35%) |
Sep 16, 2020 | 22.42 | 23.06 | 22.40 | 22.60 | 688,318 | +0.32(+1.44%) |
Sep 15, 2020 | 22.15 | 22.46 | 21.83 | 22.28 | 908,883 | +0.35(+1.60%) |
Sep 14, 2020 | 21.71 | 22.01 | 21.45 | 21.93 | 529,269 | +0.47(+2.19%) |
Sep 11, 2020 | 21.96 | 22.07 | 21.10 | 21.46 | 682,900 | -0.23(-1.06%) |
Sep 10, 2020 | 22.05 | 22.61 | 21.69 | 21.69 | 864,064 | -0.26(-1.18%) |
Sep 09, 2020 | 22.77 | 22.95 | 21.93 | 21.95 | 1,250,196 | -0.42(-1.88%) |
Sep 08, 2020 | 21.27 | 22.56 | 21.16 | 22.37 | 1,024,022 | +0.41(+1.87%) |
Sep 04, 2020 | 22.30 | 22.49 | 21.09 | 21.96 | 1,073,900 | -0.18(-0.81%) |
Sep 03, 2020 | 23.07 | 23.16 | 21.98 | 22.14 | 1,111,663 | -1.02(-4.40%) |
Sep 02, 2020 | 22.79 | 23.30 | 22.29 | 23.16 | 1,173,275 | +0.54(+2.39%) |
Sep 01, 2020 | 23.15 | 23.20 | 22.45 | 22.62 | 1,440,615 | -0.50(-2.16%) |
Aug 31, 2020 | 24.05 | 24.08 | 23.12 | 23.12 | 886,879 | -0.95(-3.95%) |
Aug 28, 2020 | 23.84 | 24.22 | 23.55 | 24.07 | 921,200 | +0.45(+1.91%) |
Aug 27, 2020 | 23.23 | 23.69 | 22.94 | 23.62 | 1,038,166 | +0.26(+1.11%) |
Aug 26, 2020 | 23.17 | 23.41 | 22.93 | 23.36 | 1,115,001 | +0.19(+0.82%) |
Aug 25, 2020 | 22.52 | 23.23 | 22.28 | 23.17 | 1,253,720 | +0.35(+1.53%) |
Aug 24, 2020 | 22.40 | 22.84 | 22.29 | 22.82 | 620,256 | +0.68(+3.07%) |
Aug 21, 2020 | 21.90 | 22.32 | 21.16 | 22.14 | 1,749,800 | -0.57(-2.51%) |
Aug 20, 2020 | 22.50 | 23.00 | 22.38 | 22.71 | 508,824 | -0.03(-0.13%) |
Aug 19, 2020 | 23.17 | 23.30 | 22.59 | 22.74 | 538,216 | -0.29(-1.26%) |
Aug 18, 2020 | 22.90 | 23.14 | 22.61 | 23.03 | 1,216,834 | +0.41(+1.81%) |
Aug 17, 2020 | 23.00 | 23.00 | 22.38 | 22.62 | 975,514 | -0.16(-0.70%) |
Aug 14, 2020 | 22.73 | 22.91 | 22.61 | 22.78 | 733,200 | -0.29(-1.26%) |
Aug 13, 2020 | 23.42 | 23.42 | 22.67 | 23.07 | 1,302,720 | -0.41(-1.75%) |
Aug 12, 2020 | 23.59 | 23.79 | 22.81 | 23.48 | 1,106,042 | +0.12(+0.51%) |
Aug 11, 2020 | 23.22 | 24.23 | 23.08 | 23.36 | 1,512,953 | +0.31(+1.34%) |
Aug 10, 2020 | 22.06 | 23.43 | 22.05 | 23.05 | 2,595,100 | +1.13(+5.16%) |
Aug 07, 2020 | 26.29 | 26.29 | 21.86 | 21.92 | 6,333,200 | -4.79(-17.93%) |
Aug 06, 2020 | 26.60 | 27.31 | 26.11 | 26.71 | 1,851,235 | +0.07(+0.26%) |
Aug 05, 2020 | 26.00 | 27.00 | 25.89 | 26.64 | 1,243,828 | +0.83(+3.22%) |
Aug 04, 2020 | 24.63 | 25.92 | 24.63 | 25.81 | 1,205,508 | +1.11(+4.49%) |
Aug 03, 2020 | 24.87 | 25.10 | 24.28 | 24.70 | 1,231,247 | -0.28(-1.12%) |
Jul 31, 2020 | 25.31 | 25.31 | 24.09 | 24.98 | 1,018,200 | -0.01(-0.04%) |
Jul 30, 2020 | 23.79 | 25.22 | 23.75 | 24.99 | 824,493 | +0.72(+2.97%) |
Jul 29, 2020 | 23.93 | 24.42 | 23.93 | 24.27 | 685,417 | +0.71(+3.01%) |
Jul 28, 2020 | 24.01 | 24.25 | 23.42 | 23.56 | 517,585 | -0.78(-3.20%) |
Jul 27, 2020 | 23.75 | 24.44 | 23.69 | 24.34 | 505,567 | +0.57(+2.40%) |
Jul 24, 2020 | 23.67 | 23.85 | 23.01 | 23.77 | 735,300 | -0.07(-0.29%) |
Jul 23, 2020 | 24.00 | 24.32 | 23.39 | 23.84 | 1,194,403 | -0.13(-0.54%) |
Jul 22, 2020 | 23.83 | 24.34 | 23.75 | 23.97 | 705,680 | +0.10(+0.42%) |
Jul 21, 2020 | 24.63 | 24.90 | 23.73 | 23.87 | 770,716 | +0.05(+0.21%) |
Jul 20, 2020 | 23.16 | 23.94 | 22.94 | 23.82 | 499,947 | +0.49(+2.10%) |
Jul 17, 2020 | 23.47 | 23.59 | 23.18 | 23.33 | 410,000 | -0.02(-0.09%) |
Jul 16, 2020 | 23.69 | 23.85 | 23.08 | 23.35 | 575,165 | -0.78(-3.23%) |
Jul 15, 2020 | 24.00 | 24.71 | 23.98 | 24.13 | 1,169,500 | +1.04(+4.50%) |
Jul 14, 2020 | 22.43 | 23.31 | 22.25 | 23.09 | 849,197 | +0.35(+1.54%) |
Jul 13, 2020 | 23.55 | 23.97 | 22.69 | 22.74 | 1,148,636 | -0.41(-1.77%) |
Jul 10, 2020 | 22.42 | 23.19 | 21.91 | 23.15 | 898,000 | +0.83(+3.72%) |
Jul 09, 2020 | 22.83 | 22.90 | 21.65 | 22.32 | 739,290 | -0.51(-2.23%) |
Jul 08, 2020 | 23.19 | 23.26 | 21.72 | 22.83 | 1,014,126 | -0.38(-1.64%) |
Jul 07, 2020 | 22.86 | 23.74 | 22.59 | 23.21 | 1,080,239 | +0.14(+0.61%) |
Jul 06, 2020 | 22.95 | 23.80 | 22.56 | 23.07 | 1,267,335 | +0.68(+3.04%) |
Jul 02, 2020 | 22.93 | 23.23 | 22.28 | 22.39 | 905,900 | +0.12(+0.54%) |
Jul 01, 2020 | 23.12 | 23.55 | 22.18 | 22.27 | 1,099,311 | -0.86(-3.72%) |
Jun 30, 2020 | 21.60 | 23.31 | 21.48 | 23.13 | 2,315,568 | +1.66(+7.73%) |
Jun 29, 2020 | 21.60 | 21.82 | 21.07 | 21.47 | 2,786,407 | +0.06(+0.28%) |
Jun 26, 2020 | 22.30 | 22.40 | 21.23 | 21.41 | 2,678,700 | -0.80(-3.60%) |
Jun 25, 2020 | 22.73 | 22.73 | 21.93 | 22.21 | 1,818,434 | -0.69(-3.01%) |
Jun 24, 2020 | 24.30 | 24.30 | 22.54 | 22.90 | 2,339,210 | -1.60(-6.53%) |
Jun 23, 2020 | 24.58 | 25.01 | 24.41 | 24.50 | 2,684,443 | +0.23(+0.95%) |
Jun 22, 2020 | 24.70 | 24.70 | 23.10 | 24.27 | 1,962,257 | -0.50(-2.02%) |
Jun 19, 2020 | 25.34 | 25.87 | 24.72 | 24.77 | 1,868,500 | -0.26(-1.04%) |
Jun 18, 2020 | 24.54 | 25.06 | 24.39 | 25.03 | 1,338,332 | +0.21(+0.85%) |
Jun 17, 2020 | 24.70 | 25.05 | 24.29 | 24.82 | 970,946 | +0.27(+1.10%) |
Jun 16, 2020 | 25.50 | 25.53 | 24.13 | 24.55 | 1,479,804 | +0.15(+0.61%) |
Jun 15, 2020 | 22.71 | 24.55 | 22.31 | 24.40 | 994,944 | +0.90(+3.83%) |
Jun 12, 2020 | 23.97 | 24.24 | 22.90 | 23.50 | 964,500 | +0.69(+3.02%) |
Jun 11, 2020 | 23.61 | 24.16 | 22.61 | 22.81 | 1,198,188 | -2.48(-9.81%) |
Jun 10, 2020 | 25.72 | 25.99 | 24.39 | 25.29 | 882,766 | -0.13(-0.51%) |
Jun 09, 2020 | 26.66 | 27.05 | 25.24 | 25.42 | 1,653,413 | -2.00(-7.29%) |
Jun 08, 2020 | 28.00 | 28.33 | 26.86 | 27.42 | 1,193,733 | +0.36(+1.33%) |
Jun 05, 2020 | 24.65 | 27.43 | 24.65 | 27.06 | 2,572,200 | +3.72(+15.94%) |
Jun 04, 2020 | 24.00 | 24.12 | 23.01 | 23.34 | 1,081,287 | -0.79(-3.27%) |
Jun 03, 2020 | 23.17 | 24.32 | 23.17 | 24.13 | 1,127,065 | +1.32(+5.79%) |
Jun 02, 2020 | 22.45 | 22.97 | 22.09 | 22.81 | 804,028 | +0.62(+2.79%) |
Jun 01, 2020 | 21.19 | 22.30 | 21.05 | 22.19 | 1,212,868 | +0.45(+2.07%) |
May 29, 2020 | 21.57 | 21.92 | 21.21 | 21.74 | 1,005,400 | +0.01(+0.05%) |
May 28, 2020 | 22.31 | 22.53 | 21.59 | 21.73 | 729,309 | -0.47(-2.12%) |
May 27, 2020 | 23.10 | 23.37 | 21.61 | 22.20 | 1,958,236 | -0.27(-1.20%) |
May 26, 2020 | 21.50 | 22.63 | 21.29 | 22.47 | 1,309,094 | +1.64(+7.87%) |
May 22, 2020 | 21.04 | 21.26 | 20.34 | 20.83 | 816,800 | -0.21(-1.00%) |
May 21, 2020 | 20.81 | 21.60 | 20.36 | 21.04 | 1,695,469 | -0.78(-3.57%) |
May 20, 2020 | 21.57 | 22.28 | 21.27 | 21.82 | 975,103 | +0.94(+4.50%) |
May 19, 2020 | 21.31 | 21.80 | 20.64 | 20.88 | 1,122,407 | -0.43(-2.02%) |
May 18, 2020 | 20.60 | 21.54 | 20.50 | 21.31 | 1,772,023 | +1.80(+9.23%) |
May 15, 2020 | 19.26 | 19.66 | 18.81 | 19.51 | 965,200 | +0.26(+1.35%) |
May 14, 2020 | 18.76 | 19.38 | 17.84 | 19.25 | 1,970,686 | +0.08(+0.42%) |
May 13, 2020 | 22.31 | 22.31 | 18.56 | 19.17 | 2,787,784 | -3.22(-14.38%) |
May 12, 2020 | 22.34 | 23.40 | 22.24 | 22.39 | 1,207,218 | +0.24(+1.08%) |
May 11, 2020 | 22.58 | 23.12 | 22.03 | 22.15 | 1,290,116 | -1.30(-5.54%) |
May 08, 2020 | 21.79 | 23.60 | 21.60 | 23.45 | 2,264,500 | +0.54(+2.36%) |
May 07, 2020 | 22.61 | 23.52 | 22.47 | 22.91 | 2,249,445 | +0.79(+3.57%) |
May 06, 2020 | 22.04 | 22.74 | 21.90 | 22.12 | 980,046 | +0.13(+0.59%) |
May 05, 2020 | 23.31 | 24.09 | 21.80 | 21.99 | 1,153,050 | -0.72(-3.17%) |
May 04, 2020 | 22.21 | 22.83 | 21.35 | 22.71 | 1,309,767 | +0.56(+2.53%) |