Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 51.45 | 52.60 | 50.13 | 52.11 | 97,273 | +1.36(+2.68%) |
Feb 25, 2021 | 53.53 | 53.99 | 50.35 | 50.75 | 112,008 | -2.98(-5.55%) |
Feb 24, 2021 | 52.71 | 53.88 | 51.43 | 53.74 | 173,879 | +0.89(+1.68%) |
Feb 23, 2021 | 50.63 | 52.94 | 48.01 | 52.85 | 195,439 | +0.03(+0.05%) |
Feb 22, 2021 | 55.64 | 55.64 | 52.73 | 52.83 | 148,636 | -3.50(-6.21%) |
Feb 19, 2021 | 55.62 | 56.89 | 55.62 | 56.32 | 81,361 | +1.33(+2.41%) |
Feb 18, 2021 | 55.15 | 55.51 | 54.17 | 55.00 | 81,601 | -1.06(-1.89%) |
Feb 17, 2021 | 56.00 | 56.93 | 54.84 | 56.06 | 192,169 | -1.50(-2.61%) |
Feb 16, 2021 | 58.18 | 58.62 | 56.82 | 57.56 | 129,854 | -0.06(-0.10%) |
Feb 12, 2021 | 56.84 | 57.70 | 56.15 | 57.62 | 62,147 | +0.49(+0.86%) |
Feb 11, 2021 | 57.38 | 57.57 | 56.37 | 57.13 | 175,425 | +1.29(+2.31%) |
Feb 10, 2021 | 56.33 | 56.70 | 54.54 | 55.83 | 135,994 | +0.05(+0.08%) |
Feb 09, 2021 | 55.04 | 56.07 | 55.04 | 55.79 | 79,154 | +0.62(+1.13%) |
Feb 08, 2021 | 54.64 | 55.26 | 54.27 | 55.16 | 102,407 | +1.28(+2.37%) |
Feb 05, 2021 | 52.63 | 53.91 | 52.56 | 53.89 | 111,084 | +1.79(+3.43%) |
Feb 04, 2021 | 51.80 | 52.21 | 51.45 | 52.10 | 64,446 | +1.02(+1.99%) |
Feb 03, 2021 | 51.48 | 51.51 | 50.42 | 51.08 | 270,552 | +0.11(+0.21%) |
Feb 02, 2021 | 50.49 | 51.07 | 50.12 | 50.98 | 77,848 | +1.38(+2.79%) |
Feb 01, 2021 | 49.04 | 49.77 | 48.25 | 49.60 | 455,099 | +0.98(+2.02%) |
Jan 29, 2021 | 49.51 | 49.57 | 47.73 | 48.61 | 118,890 | -0.94(-1.90%) |
Jan 28, 2021 | 48.31 | 49.83 | 48.25 | 49.56 | 89,131 | +1.62(+3.37%) |
Jan 27, 2021 | 47.62 | 49.33 | 47.23 | 47.94 | 112,597 | -2.06(-4.12%) |
Jan 26, 2021 | 51.27 | 51.27 | 49.86 | 50.00 | 96,775 | -0.98(-1.93%) |
Jan 25, 2021 | 52.50 | 52.91 | 49.47 | 50.98 | 186,083 | -0.70(-1.36%) |
Jan 22, 2021 | 50.74 | 51.68 | 50.74 | 51.68 | 50,738 | +0.61(+1.19%) |
Jan 21, 2021 | 50.82 | 51.10 | 50.23 | 51.07 | 63,086 | +0.64(+1.27%) |
Jan 20, 2021 | 49.85 | 50.66 | 49.85 | 50.44 | 67,590 | +1.14(+2.31%) |
Jan 19, 2021 | 48.77 | 49.36 | 48.60 | 49.30 | 114,975 | +1.21(+2.53%) |
Jan 15, 2021 | 49.18 | 49.24 | 47.92 | 48.08 | 72,054 | -0.95(-1.94%) |
Jan 14, 2021 | 49.05 | 49.72 | 48.97 | 49.03 | 72,814 | +0.35(+0.71%) |
Jan 13, 2021 | 48.76 | 49.17 | 48.54 | 48.69 | 58,661 | +0.16(+0.34%) |
Jan 12, 2021 | 48.18 | 48.53 | 47.86 | 48.52 | 42,863 | +0.63(+1.32%) |
Jan 11, 2021 | 47.35 | 48.43 | 47.21 | 47.89 | 64,482 | -0.31(-0.64%) |
Jan 08, 2021 | 48.56 | 49.06 | 47.57 | 48.20 | 76,257 | +0.09(+0.19%) |
Jan 07, 2021 | 46.49 | 48.16 | 46.49 | 48.11 | 50,669 | +2.31(+5.05%) |
Jan 06, 2021 | 46.34 | 46.80 | 45.67 | 45.80 | 111,627 | -0.87(-1.87%) |
Jan 05, 2021 | 45.92 | 46.67 | 45.92 | 46.67 | 96,742 | +0.50(+1.08%) |
Jan 04, 2021 | 47.41 | 47.41 | 45.33 | 46.17 | 206,700 | -0.69(-1.47%) |
Dec 31, 2020 | 46.86 | 46.86 | 46.86 | 65,080 | -0.21(-0.44%) | |
Dec 30, 2020 | 46.89 | 47.26 | 46.77 | 47.06 | 65,080 | +0.62(+1.33%) |
Dec 29, 2020 | 47.54 | 47.54 | 45.95 | 46.45 | 159,546 | -0.79(-1.68%) |
Dec 28, 2020 | 49.04 | 49.12 | 47.21 | 47.24 | 135,429 | -1.00(-2.07%) |
Dec 24, 2020 | 48.48 | 48.87 | 48.18 | 48.24 | 40,830 | -0.17(-0.36%) |
Dec 23, 2020 | 49.33 | 49.33 | 48.40 | 48.41 | 81,658 | -0.63(-1.29%) |
Dec 22, 2020 | 48.18 | 49.08 | 48.08 | 49.05 | 91,635 | +1.36(+2.86%) |
Dec 21, 2020 | 47.04 | 47.71 | 46.54 | 47.68 | 89,942 | +0.23(+0.49%) |
Dec 18, 2020 | 47.52 | 47.76 | 47.10 | 47.45 | 75,657 | +0.44(+0.93%) |
Dec 17, 2020 | 46.48 | 47.04 | 46.48 | 47.01 | 124,252 | +1.21(+2.64%) |
Dec 16, 2020 | 45.72 | 45.81 | 45.14 | 45.81 | 40,939 | +0.49(+1.09%) |
Dec 15, 2020 | 44.97 | 45.47 | 44.74 | 45.31 | 73,561 | +0.80(+1.79%) |
Dec 14, 2020 | 44.22 | 44.70 | 44.20 | 44.52 | 44,421 | +0.69(+1.58%) |
Dec 11, 2020 | 43.56 | 44.01 | 43.07 | 43.82 | 26,119 | +0.22(+0.50%) |
Dec 10, 2020 | 42.30 | 43.63 | 42.07 | 43.60 | 28,746 | +0.96(+2.24%) |
Dec 09, 2020 | 44.04 | 44.08 | 42.33 | 42.65 | 108,117 | -1.28(-2.91%) |
Dec 08, 2020 | 43.50 | 44.05 | 43.40 | 43.93 | 54,109 | +0.52(+1.21%) |
Dec 07, 2020 | 43.26 | 43.69 | 43.26 | 43.40 | 30,794 | +0.25(+0.57%) |
Dec 04, 2020 | 42.90 | 43.32 | 42.89 | 43.16 | 81,962 | +0.52(+1.22%) |
Dec 03, 2020 | 42.39 | 43.03 | 42.39 | 42.63 | 38,726 | +0.47(+1.11%) |
Dec 02, 2020 | 42.54 | 42.54 | 41.60 | 42.16 | 40,443 | -0.75(-1.75%) |
Dec 01, 2020 | 43.50 | 43.50 | 42.37 | 42.91 | 101,518 | -0.21(-0.49%) |
Nov 30, 2020 | 43.16 | 43.27 | 41.87 | 43.12 | 84,703 | +0.32(+0.74%) |
Nov 27, 2020 | 42.32 | 42.83 | 42.32 | 42.81 | 30,022 | +0.91(+2.17%) |
Nov 25, 2020 | 41.33 | 42.02 | 41.33 | 41.90 | 99,375 | +0.78(+1.90%) |
Nov 24, 2020 | 41.84 | 41.84 | 40.99 | 41.12 | 68,118 | -0.60(-1.43%) |
Nov 23, 2020 | 41.72 | 41.87 | 41.04 | 41.72 | 44,424 | +0.09(+0.21%) |
Nov 20, 2020 | 41.01 | 41.77 | 40.91 | 41.63 | 62,147 | +0.70(+1.72%) |
Nov 19, 2020 | 40.08 | 40.96 | 40.03 | 40.92 | 29,485 | +1.04(+2.62%) |
Nov 18, 2020 | 40.34 | 40.44 | 39.88 | 39.88 | 38,855 | -0.28(-0.70%) |
Nov 17, 2020 | 39.95 | 40.25 | 39.81 | 40.16 | 43,794 | +0.35(+0.87%) |
Nov 16, 2020 | 39.78 | 40.08 | 39.42 | 39.81 | 63,885 | +0.02(+0.05%) |
Nov 13, 2020 | 40.30 | 40.30 | 39.49 | 39.79 | 29,422 | -0.11(-0.27%) |
Nov 12, 2020 | 39.98 | 40.44 | 39.75 | 39.90 | 53,584 | +0.14(+0.34%) |
Nov 11, 2020 | 38.84 | 39.79 | 38.84 | 39.77 | 150,537 | +1.59(+4.17%) |
Nov 10, 2020 | 39.05 | 39.18 | 37.29 | 38.17 | 98,003 | -1.24(-3.14%) |
Nov 09, 2020 | 42.97 | 42.99 | 39.33 | 39.41 | 234,033 | -2.99(-7.05%) |
Nov 06, 2020 | 41.69 | 42.61 | 41.38 | 42.40 | 75,357 | +0.92(+2.22%) |
Nov 05, 2020 | 40.80 | 41.51 | 40.77 | 41.48 | 251,338 | +1.77(+4.44%) |
Nov 04, 2020 | 38.69 | 39.84 | 38.46 | 39.72 | 72,276 | +2.09(+5.55%) |
Nov 03, 2020 | 36.94 | 37.63 | 36.93 | 37.63 | 47,799 | +1.03(+2.80%) |
Nov 02, 2020 | 37.01 | 37.24 | 36.15 | 36.60 | 57,349 | -0.03(-0.07%) |
Oct 30, 2020 | 37.68 | 37.68 | 36.11 | 36.63 | 98,474 | -1.41(-3.71%) |
Oct 29, 2020 | 37.97 | 38.25 | 37.77 | 38.04 | 35,288 | +0.73(+1.97%) |
Oct 28, 2020 | 38.03 | 38.03 | 37.23 | 37.31 | 107,709 | -1.36(-3.51%) |
Oct 27, 2020 | 38.78 | 38.78 | 38.45 | 38.67 | 27,197 | +0.26(+0.68%) |
Oct 26, 2020 | 38.77 | 39.37 | 37.75 | 38.40 | 73,279 | -0.75(-1.92%) |
Oct 23, 2020 | 39.04 | 39.16 | 38.68 | 39.16 | 14,110 | +0.41(+1.06%) |
Oct 22, 2020 | 39.07 | 39.23 | 38.11 | 38.75 | 28,116 | -0.13(-0.34%) |
Oct 21, 2020 | 39.70 | 40.05 | 38.88 | 38.88 | 57,778 | -0.79(-1.98%) |
Oct 20, 2020 | 40.15 | 40.23 | 39.67 | 39.67 | 38,143 | -0.13(-0.34%) |
Oct 19, 2020 | 40.40 | 40.86 | 39.80 | 39.80 | 44,457 | -0.36(-0.90%) |
Oct 16, 2020 | 40.55 | 40.65 | 40.12 | 40.16 | 74,756 | +0.07(+0.17%) |
Oct 15, 2020 | 39.47 | 40.14 | 39.22 | 40.09 | 36,513 | -0.22(-0.54%) |
Oct 14, 2020 | 40.84 | 40.84 | 39.97 | 40.31 | 41,068 | -0.31(-0.75%) |
Oct 13, 2020 | 40.30 | 40.77 | 40.20 | 40.62 | 66,962 | +0.52(+1.30%) |
Oct 12, 2020 | 40.25 | 40.25 | 39.85 | 40.10 | 51,711 | +0.54(+1.36%) |
Oct 09, 2020 | 39.15 | 39.56 | 39.06 | 39.56 | 58,244 | +0.72(+1.86%) |
Oct 08, 2020 | 38.90 | 38.99 | 38.67 | 38.84 | 36,561 | -0.11(-0.29%) |
Oct 07, 2020 | 38.37 | 39.02 | 38.37 | 38.95 | 98,783 | +0.97(+2.56%) |
Oct 06, 2020 | 37.97 | 38.76 | 37.74 | 37.98 | 88,242 | -0.01(-0.02%) |
Oct 05, 2020 | 37.40 | 38.00 | 37.40 | 37.99 | 46,505 | +0.92(+2.48%) |
Oct 02, 2020 | 36.77 | 37.73 | 36.62 | 37.07 | 59,445 | -0.57(-1.52%) |
Oct 01, 2020 | 37.20 | 37.70 | 37.04 | 37.64 | 62,549 | +0.99(+2.70%) |
Sep 30, 2020 | 36.29 | 37.04 | 36.27 | 36.65 | 56,139 | +0.22(+0.60%) |
Sep 29, 2020 | 36.32 | 36.74 | 36.32 | 36.43 | 179,103 | +0.11(+0.30%) |
Sep 28, 2020 | 36.39 | 36.65 | 35.95 | 36.32 | 55,022 | +0.43(+1.20%) |
Sep 25, 2020 | 34.75 | 35.96 | 34.70 | 35.89 | 47,435 | +1.23(+3.54%) |
Sep 24, 2020 | 34.36 | 35.03 | 34.23 | 34.67 | 42,320 | -0.21(-0.59%) |
Sep 23, 2020 | 35.55 | 35.97 | 34.85 | 34.87 | 50,143 | -0.89(-2.49%) |
Sep 22, 2020 | 35.46 | 35.76 | 34.79 | 35.76 | 31,698 | +0.68(+1.94%) |
Sep 21, 2020 | 33.40 | 35.09 | 33.40 | 35.08 | 30,043 | +1.01(+2.98%) |
Sep 18, 2020 | 34.12 | 34.34 | 33.47 | 34.07 | 30,022 | +0.08(+0.24%) |
Sep 17, 2020 | 33.43 | 33.99 | 33.38 | 33.99 | 58,532 | -0.57(-1.66%) |
Sep 16, 2020 | 35.09 | 35.09 | 34.52 | 34.56 | 58,961 | -0.42(-1.19%) |
Sep 15, 2020 | 34.98 | 35.08 | 34.74 | 34.98 | 30,479 | +0.46(+1.32%) |
Sep 14, 2020 | 34.16 | 34.62 | 34.09 | 34.52 | 37,699 | +0.86(+2.56%) |
Sep 11, 2020 | 34.47 | 34.57 | 33.21 | 33.66 | 61,846 | -0.63(-1.84%) |
Sep 10, 2020 | 35.38 | 35.64 | 34.29 | 34.29 | 67,301 | -0.50(-1.44%) |
Sep 09, 2020 | 34.35 | 35.03 | 34.03 | 34.79 | 72,063 | +1.09(+3.23%) |
Sep 08, 2020 | 33.07 | 34.50 | 33.02 | 33.70 | 168,556 | -1.13(-3.25%) |
Sep 04, 2020 | 35.39 | 35.76 | 32.98 | 34.83 | 267,202 | -1.02(-2.84%) |
Sep 03, 2020 | 37.72 | 37.72 | 35.34 | 35.85 | 135,690 | -2.87(-7.41%) |
Sep 02, 2020 | 39.33 | 39.33 | 37.83 | 38.72 | 74,411 | -0.04(-0.11%) |
Sep 01, 2020 | 37.52 | 38.78 | 37.52 | 38.76 | 89,834 | +1.95(+5.31%) |
Aug 31, 2020 | 36.52 | 36.86 | 36.33 | 36.81 | 60,078 | +0.41(+1.12%) |
Aug 28, 2020 | 36.49 | 36.69 | 36.33 | 36.40 | 32,724 | +0.30(+0.82%) |
Aug 27, 2020 | 36.63 | 36.63 | 35.92 | 36.11 | 54,617 | -0.37(-1.02%) |
Aug 26, 2020 | 35.73 | 36.70 | 35.73 | 36.48 | 166,365 | +1.10(+3.10%) |
Aug 25, 2020 | 34.93 | 35.39 | 34.80 | 35.38 | 37,975 | +0.40(+1.15%) |
Aug 24, 2020 | 35.62 | 35.64 | 34.64 | 34.98 | 70,148 | -0.26(-0.74%) |
Aug 21, 2020 | 35.54 | 35.54 | 35.11 | 35.24 | 28,821 | -0.16(-0.45%) |
Aug 20, 2020 | 34.52 | 35.45 | 34.52 | 35.40 | 33,340 | +0.82(+2.38%) |
Aug 19, 2020 | 34.70 | 34.92 | 34.50 | 34.58 | 28,473 | -0.12(-0.35%) |
Aug 18, 2020 | 34.74 | 34.78 | 34.47 | 34.70 | 24,315 | +0.24(+0.68%) |
Aug 17, 2020 | 34.08 | 34.57 | 34.07 | 34.46 | 67,632 | +0.79(+2.36%) |
Aug 14, 2020 | 34.08 | 34.19 | 33.55 | 33.67 | 65,449 | -0.21(-0.62%) |
Aug 13, 2020 | 33.24 | 34.21 | 33.24 | 33.88 | 59,682 | +0.74(+2.23%) |
Aug 12, 2020 | 32.83 | 33.47 | 32.83 | 33.14 | 47,369 | +0.45(+1.38%) |
Aug 11, 2020 | 33.15 | 33.48 | 32.66 | 32.69 | 196,369 | -0.76(-2.28%) |
Aug 10, 2020 | 34.42 | 34.42 | 33.12 | 33.46 | 129,274 | -0.72(-2.11%) |
Aug 07, 2020 | 35.23 | 35.23 | 33.66 | 34.18 | 163,023 | -1.52(-4.26%) |
Aug 06, 2020 | 35.96 | 36.02 | 35.29 | 35.70 | 83,138 | -0.56(-1.55%) |
Aug 05, 2020 | 36.22 | 36.36 | 35.99 | 36.26 | 47,330 | -0.10(-0.26%) |
Aug 04, 2020 | 36.35 | 36.48 | 35.90 | 36.35 | 56,199 | -0.08(-0.22%) |
Aug 03, 2020 | 35.94 | 36.46 | 35.87 | 36.44 | 103,194 | +1.07(+3.03%) |
Jul 31, 2020 | 35.41 | 35.41 | 34.45 | 35.36 | 55,241 | +0.62(+1.79%) |
Jul 30, 2020 | 34.00 | 34.84 | 33.86 | 34.74 | 40,236 | +0.40(+1.17%) |
Jul 29, 2020 | 33.53 | 34.42 | 33.53 | 34.34 | 73,597 | +1.03(+3.10%) |
Jul 28, 2020 | 33.63 | 33.87 | 33.29 | 33.31 | 39,482 | -0.32(-0.96%) |
Jul 27, 2020 | 33.16 | 33.69 | 33.16 | 33.63 | 52,155 | +0.73(+2.22%) |
Jul 24, 2020 | 32.82 | 33.13 | 32.15 | 32.90 | 77,458 | -0.36(-1.09%) |
Jul 23, 2020 | 34.24 | 34.57 | 32.94 | 33.26 | 65,011 | -0.83(-2.43%) |
Jul 22, 2020 | 34.17 | 34.54 | 33.89 | 34.09 | 25,978 | +0.02(+0.07%) |
Jul 21, 2020 | 34.83 | 34.83 | 33.97 | 34.07 | 66,863 | -0.61(-1.76%) |
Jul 20, 2020 | 33.31 | 34.72 | 33.31 | 34.68 | 69,817 | +1.45(+4.37%) |
Jul 17, 2020 | 33.00 | 33.27 | 32.73 | 33.22 | 52,539 | +0.44(+1.35%) |
Jul 16, 2020 | 32.88 | 32.94 | 32.32 | 32.78 | 49,783 | -0.55(-1.64%) |
Jul 15, 2020 | 33.34 | 33.46 | 32.73 | 33.33 | 81,496 | -0.02(-0.07%) |
Jul 14, 2020 | 32.62 | 33.35 | 31.74 | 33.35 | 118,199 | +0.36(+1.09%) |
Jul 13, 2020 | 35.43 | 35.47 | 32.89 | 32.99 | 193,826 | -2.02(-5.77%) |
Jul 10, 2020 | 35.38 | 35.44 | 34.76 | 35.01 | 56,442 | -0.46(-1.31%) |
Jul 09, 2020 | 35.50 | 35.56 | 34.76 | 35.47 | 71,634 | +0.49(+1.40%) |
Jul 08, 2020 | 34.23 | 34.98 | 34.20 | 34.98 | 65,641 | +1.18(+3.48%) |
Jul 07, 2020 | 33.55 | 34.38 | 33.55 | 33.81 | 52,800 | +0.12(+0.35%) |
Jul 06, 2020 | 33.76 | 34.26 | 33.48 | 33.69 | 117,496 | +0.36(+1.07%) |
Jul 02, 2020 | 33.60 | 33.65 | 33.29 | 33.33 | 101,777 | +0.15(+0.44%) |
Jul 01, 2020 | 32.50 | 33.32 | 32.31 | 33.19 | 121,541 | +0.73(+2.26%) |
Jun 30, 2020 | 31.77 | 32.49 | 31.74 | 32.46 | 75,291 | +0.78(+2.47%) |
Jun 29, 2020 | 31.98 | 31.98 | 31.02 | 31.67 | 63,408 | -0.30(-0.93%) |
Jun 26, 2020 | 32.26 | 32.38 | 31.75 | 31.97 | 32,424 | -0.23(-0.70%) |
Jun 25, 2020 | 31.57 | 32.20 | 31.02 | 32.20 | 58,406 | +0.81(+2.57%) |
Jun 24, 2020 | 32.11 | 32.37 | 31.07 | 31.39 | 57,796 | -0.73(-2.28%) |
Jun 23, 2020 | 32.38 | 32.56 | 32.08 | 32.12 | 49,927 | +0.04(+0.14%) |
Jun 22, 2020 | 31.57 | 32.08 | 31.53 | 32.08 | 36,333 | +0.72(+2.29%) |
Jun 19, 2020 | 31.78 | 31.78 | 31.26 | 31.36 | 37,228 | -0.10(-0.33%) |
Jun 18, 2020 | 31.40 | 31.56 | 31.18 | 31.46 | 37,912 | +0.26(+0.84%) |
Jun 17, 2020 | 31.22 | 31.51 | 31.09 | 31.20 | 232,141 | +0.18(+0.59%) |
Jun 16, 2020 | 31.14 | 31.14 | 30.63 | 31.01 | 43,581 | +0.42(+1.37%) |
Jun 15, 2020 | 29.41 | 30.62 | 29.41 | 30.59 | 52,041 | +0.87(+2.91%) |
Jun 12, 2020 | 30.25 | 30.36 | 29.25 | 29.73 | 52,239 | +0.26(+0.89%) |
Jun 11, 2020 | 30.21 | 30.75 | 29.31 | 29.46 | 258,871 | -1.47(-4.76%) |
Jun 10, 2020 | 30.38 | 31.10 | 30.38 | 30.94 | 72,294 | +0.70(+2.31%) |
Jun 09, 2020 | 30.05 | 30.43 | 30.05 | 30.24 | 67,569 | +0.08(+0.25%) |
Jun 08, 2020 | 30.00 | 30.16 | 29.46 | 30.16 | 123,489 | +0.18(+0.60%) |
Jun 05, 2020 | 29.80 | 30.08 | 29.33 | 29.98 | 125,795 | +0.08(+0.28%) |
Jun 04, 2020 | 30.47 | 30.75 | 29.69 | 29.90 | 69,106 | -0.78(-2.55%) |
Jun 03, 2020 | 30.95 | 30.99 | 30.58 | 30.68 | 166,151 | -0.10(-0.32%) |
Jun 02, 2020 | 31.08 | 31.08 | 30.01 | 30.78 | 136,795 | -0.03(-0.10%) |
Jun 01, 2020 | 30.17 | 30.98 | 30.06 | 30.81 | 113,380 | +0.73(+2.41%) |
May 29, 2020 | 29.31 | 30.12 | 29.22 | 30.08 | 64,248 | +1.25(+4.34%) |
May 28, 2020 | 28.36 | 29.41 | 28.36 | 28.83 | 58,883 | +0.34(+1.20%) |
May 27, 2020 | 28.41 | 28.49 | 27.27 | 28.49 | 90,020 | -0.19(-0.68%) |
May 26, 2020 | 29.77 | 29.77 | 28.68 | 28.68 | 156,127 | -0.49(-1.68%) |
May 22, 2020 | 28.78 | 29.20 | 28.64 | 29.18 | 200,551 | +0.43(+1.50%) |
May 21, 2020 | 29.11 | 29.18 | 28.46 | 28.74 | 54,359 | -0.21(-0.72%) |
May 20, 2020 | 28.96 | 29.13 | 28.80 | 28.95 | 72,246 | +0.48(+1.68%) |
May 19, 2020 | 28.40 | 28.85 | 28.40 | 28.48 | 89,503 | +0.13(+0.45%) |
May 18, 2020 | 28.77 | 28.89 | 28.30 | 28.35 | 66,004 | +0.07(+0.26%) |
May 15, 2020 | 27.54 | 28.34 | 27.54 | 28.28 | 42,632 | +0.45(+1.63%) |
May 14, 2020 | 27.37 | 27.82 | 27.17 | 27.82 | 44,376 | +0.10(+0.35%) |
May 13, 2020 | 28.31 | 28.57 | 27.28 | 27.73 | 415,178 | -0.59(-2.07%) |
May 12, 2020 | 29.19 | 29.19 | 28.29 | 28.31 | 68,884 | -0.40(-1.38%) |
May 11, 2020 | 28.09 | 28.85 | 27.84 | 28.71 | 101,236 | +0.49(+1.74%) |
May 08, 2020 | 27.97 | 28.33 | 27.69 | 28.22 | 185,840 | +0.61(+2.20%) |
May 07, 2020 | 27.29 | 27.77 | 27.25 | 27.61 | 206,901 | +1.00(+3.76%) |
May 06, 2020 | 26.34 | 26.89 | 26.15 | 26.61 | 29,602 | +0.67(+2.58%) |
May 05, 2020 | 25.64 | 26.26 | 25.45 | 25.94 | 44,403 | +0.55(+2.16%) |
May 04, 2020 | 24.59 | 25.40 | 24.59 | 25.39 | 274,104 | +0.62(+2.49%) |
May 01, 2020 | 24.94 | 25.24 | 24.66 | 24.78 | 47,435 | -0.76(-2.97%) |
Apr 30, 2020 | 25.49 | 25.81 | 25.39 | 25.54 | 41,641 | -0.13(-0.49%) |
Apr 29, 2020 | 25.46 | 25.79 | 25.10 | 25.66 | 128,911 | +0.61(+2.43%) |
Apr 28, 2020 | 26.05 | 26.05 | 25.02 | 25.05 | 66,977 | -0.55(-2.16%) |
Apr 27, 2020 | 25.69 | 25.77 | 25.56 | 25.61 | 41,242 | +0.31(+1.22%) |
Apr 24, 2020 | 25.16 | 25.32 | 24.80 | 25.30 | 39,029 | +0.29(+1.17%) |
Apr 23, 2020 | 25.03 | 25.40 | 24.98 | 25.00 | 39,467 | -0.03(-0.12%) |
Apr 22, 2020 | 25.02 | 25.13 | 24.67 | 25.03 | 52,515 | +0.70(+2.86%) |
Apr 21, 2020 | 25.05 | 25.34 | 23.91 | 24.34 | 61,747 | -1.10(-4.33%) |
Apr 20, 2020 | 25.13 | 25.72 | 25.13 | 25.44 | 45,730 | +0.21(+0.82%) |
Apr 17, 2020 | 25.44 | 25.44 | 24.85 | 25.23 | 288,218 | +0.23(+0.91%) |
Apr 16, 2020 | 24.82 | 25.22 | 24.76 | 25.01 | 140,464 | +0.53(+2.16%) |
Apr 15, 2020 | 23.86 | 24.57 | 23.86 | 24.48 | 115,047 | +0.08(+0.31%) |
Apr 14, 2020 | 23.72 | 24.53 | 23.72 | 24.40 | 46,859 | +1.20(+5.15%) |
Apr 13, 2020 | 22.78 | 23.28 | 22.71 | 23.21 | 402,905 | +0.30(+1.29%) |
Apr 09, 2020 | 23.09 | 23.37 | 22.78 | 22.91 | 66,350 | +0.02(+0.09%) |
Apr 08, 2020 | 22.46 | 22.99 | 22.20 | 22.89 | 228,476 | +0.71(+3.20%) |
Apr 07, 2020 | 23.16 | 23.18 | 22.18 | 22.18 | 89,605 | -0.52(-2.29%) |
Apr 06, 2020 | 21.97 | 22.72 | 21.74 | 22.70 | 349,695 | +1.51(+7.12%) |
Apr 03, 2020 | 21.46 | 21.63 | 20.90 | 21.19 | 58,244 | -0.29(-1.33%) |
Apr 02, 2020 | 21.19 | 21.73 | 20.97 | 21.48 | 132,217 | -0.03(-0.15%) |
Apr 01, 2020 | 21.65 | 22.21 | 21.33 | 21.51 | 112,011 | -0.99(-4.41%) |
Mar 31, 2020 | 22.95 | 23.19 | 22.34 | 22.50 | 90,197 | -0.47(-2.03%) |
Mar 30, 2020 | 22.64 | 23.16 | 22.60 | 22.97 | 64,104 | +0.58(+2.60%) |
Mar 27, 2020 | 22.43 | 23.05 | 22.31 | 22.39 | 36,927 | -0.78(-3.36%) |
Mar 26, 2020 | 22.23 | 23.27 | 22.22 | 23.17 | 151,656 | +1.28(+5.87%) |
Mar 25, 2020 | 22.00 | 22.86 | 21.50 | 21.88 | 127,557 | +0.06(+0.28%) |
Mar 24, 2020 | 21.02 | 21.84 | 21.02 | 21.82 | 112,696 | +2.06(+10.43%) |
Mar 23, 2020 | 19.66 | 20.00 | 18.99 | 19.76 | 120,226 | +0.20(+1.02%) |
Mar 20, 2020 | 20.74 | 21.10 | 19.52 | 19.56 | 73,255 | -0.58(-2.88%) |
Mar 19, 2020 | 19.30 | 20.62 | 19.03 | 20.14 | 77,377 | +0.84(+4.35%) |
Mar 18, 2020 | 19.79 | 20.40 | 18.60 | 19.30 | 89,089 | -1.79(-8.47%) |
Mar 17, 2020 | 19.72 | 21.21 | 18.98 | 21.08 | 397,939 | +1.66(+8.52%) |
Mar 16, 2020 | 19.63 | 20.98 | 12.07 | 19.43 | 319,480 | -2.97(-13.26%) |
Mar 13, 2020 | 21.89 | 22.40 | 20.42 | 22.40 | 117,388 | +1.82(+8.85%) |
Mar 12, 2020 | 21.46 | 22.08 | 20.58 | 20.58 | 338,794 | -2.49(-10.79%) |
Mar 11, 2020 | 23.57 | 23.75 | 22.72 | 23.07 | 69,475 | -1.17(-4.82%) |
Mar 10, 2020 | 24.00 | 24.26 | 23.00 | 24.23 | 51,837 | +1.24(+5.37%) |
Mar 09, 2020 | 23.20 | 24.06 | 22.98 | 23.00 | 238,233 | -2.18(-8.66%) |
Mar 06, 2020 | 25.12 | 25.29 | 24.51 | 25.18 | 136,003 | -0.76(-2.92%) |
Mar 05, 2020 | 25.94 | 26.49 | 25.76 | 25.94 | 41,515 | -0.68(-2.55%) |
Mar 04, 2020 | 26.21 | 26.64 | 25.83 | 26.62 | 81,130 | +0.71(+2.74%) |
Mar 03, 2020 | 26.80 | 27.02 | 25.56 | 25.91 | 196,432 | -0.75(-2.81%) |