Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.70 | 38.49 | 35.88 | 37.90 | 2,951,936 | -1.24(-3.16%) |
Apr 29, 2021 | 39.40 | 39.46 | 38.46 | 39.14 | 937,108 | +0.29(+0.74%) |
Apr 28, 2021 | 38.93 | 38.98 | 38.43 | 38.85 | 578,880 | +0.15(+0.39%) |
Apr 27, 2021 | 38.55 | 38.76 | 38.23 | 38.70 | 497,473 | -0.04(-0.11%) |
Apr 26, 2021 | 39.13 | 39.31 | 38.61 | 38.74 | 548,545 | -0.39(-0.99%) |
Apr 23, 2021 | 38.24 | 39.18 | 37.99 | 39.13 | 850,940 | +0.83(+2.18%) |
Apr 22, 2021 | 38.96 | 38.96 | 38.06 | 38.29 | 645,967 | -0.63(-1.62%) |
Apr 21, 2021 | 37.89 | 39.04 | 37.74 | 38.93 | 724,893 | +0.55(+1.43%) |
Apr 20, 2021 | 38.78 | 38.96 | 37.80 | 38.38 | 851,315 | -0.64(-1.64%) |
Apr 19, 2021 | 38.23 | 39.23 | 38.05 | 39.02 | 1,056,018 | +0.98(+2.57%) |
Apr 16, 2021 | 38.46 | 38.46 | 37.80 | 38.04 | 744,216 | -0.29(-0.75%) |
Apr 15, 2021 | 38.53 | 38.53 | 37.91 | 38.33 | 762,519 | -0.06(-0.15%) |
Apr 14, 2021 | 37.19 | 38.52 | 37.11 | 38.39 | 1,023,216 | +1.01(+2.70%) |
Apr 13, 2021 | 39.41 | 39.47 | 37.37 | 37.38 | 1,053,953 | -1.76(-4.50%) |
Apr 12, 2021 | 39.17 | 39.32 | 38.66 | 39.14 | 1,073,728 | +0.03(+0.06%) |
Apr 09, 2021 | 39.43 | 39.47 | 38.52 | 39.11 | 1,041,238 | -0.11(-0.28%) |
Apr 08, 2021 | 38.82 | 39.22 | 38.29 | 39.22 | 604,916 | +0.26(+0.67%) |
Apr 07, 2021 | 38.75 | 39.39 | 38.17 | 38.96 | 991,640 | +1.27(+3.38%) |
Apr 06, 2021 | 37.70 | 38.02 | 37.49 | 37.69 | 654,631 | -0.12(-0.31%) |
Apr 05, 2021 | 37.91 | 38.45 | 37.75 | 37.81 | 537,270 | +0.06(+0.16%) |
Apr 01, 2021 | 36.83 | 37.84 | 36.81 | 37.75 | 381,308 | +1.10(+2.99%) |
Mar 31, 2021 | 36.86 | 37.38 | 36.34 | 36.65 | 673,618 | -0.33(-0.89%) |
Mar 30, 2021 | 36.59 | 37.19 | 36.53 | 36.98 | 431,896 | +0.50(+1.36%) |
Mar 29, 2021 | 36.56 | 36.90 | 35.92 | 36.48 | 602,253 | -0.35(-0.96%) |
Mar 26, 2021 | 36.79 | 37.21 | 36.52 | 36.84 | 565,196 | +0.43(+1.18%) |
Mar 25, 2021 | 35.68 | 36.60 | 35.48 | 36.41 | 550,594 | +0.60(+1.67%) |
Mar 24, 2021 | 35.50 | 35.93 | 35.27 | 35.81 | 916,143 | +0.68(+1.94%) |
Mar 23, 2021 | 36.09 | 36.52 | 35.08 | 35.13 | 854,530 | -1.15(-3.16%) |
Mar 22, 2021 | 36.02 | 36.49 | 35.63 | 36.27 | 577,730 | -0.08(-0.23%) |
Mar 19, 2021 | 36.93 | 37.11 | 36.26 | 36.36 | 2,527,890 | -0.81(-2.18%) |
Mar 18, 2021 | 37.91 | 38.53 | 37.13 | 37.16 | 779,488 | -0.72(-1.91%) |
Mar 17, 2021 | 37.43 | 37.91 | 36.83 | 37.89 | 608,725 | +0.55(+1.47%) |
Mar 16, 2021 | 37.57 | 37.64 | 36.92 | 37.34 | 957,256 | -0.08(-0.23%) |
Mar 15, 2021 | 36.96 | 37.53 | 36.64 | 37.43 | 971,946 | +0.49(+1.32%) |
Mar 12, 2021 | 36.47 | 37.19 | 36.08 | 36.94 | 1,388,832 | +0.63(+1.74%) |
Mar 11, 2021 | 35.80 | 36.63 | 35.62 | 36.31 | 1,450,654 | +0.76(+2.13%) |
Mar 10, 2021 | 35.08 | 35.67 | 34.81 | 35.55 | 936,068 | +0.80(+2.30%) |
Mar 09, 2021 | 33.32 | 35.08 | 33.17 | 34.75 | 1,458,315 | +1.29(+3.85%) |
Mar 08, 2021 | 33.94 | 34.62 | 33.40 | 33.46 | 1,407,166 | -0.27(-0.80%) |
Mar 05, 2021 | 33.83 | 34.05 | 32.78 | 33.73 | 820,430 | +0.38(+1.14%) |
Mar 04, 2021 | 34.33 | 34.49 | 32.64 | 33.35 | 1,274,037 | -1.00(-2.92%) |
Mar 03, 2021 | 34.46 | 35.96 | 34.28 | 34.35 | 1,157,740 | +0.06(+0.17%) |
Mar 02, 2021 | 33.91 | 34.70 | 33.65 | 34.29 | 1,164,127 | +0.16(+0.47%) |
Mar 01, 2021 | 33.13 | 34.87 | 33.11 | 34.13 | 1,210,367 | +1.54(+4.73%) |
Feb 26, 2021 | 33.64 | 33.84 | 32.58 | 32.59 | 2,281,441 | -0.97(-2.89%) |
Feb 25, 2021 | 33.90 | 34.21 | 33.41 | 33.56 | 1,266,592 | -0.23(-0.67%) |
Feb 24, 2021 | 34.54 | 34.54 | 33.66 | 33.79 | 1,127,825 | -0.47(-1.38%) |
Feb 23, 2021 | 34.34 | 34.56 | 33.81 | 34.26 | 718,633 | -0.31(-0.90%) |
Feb 22, 2021 | 34.44 | 34.77 | 33.99 | 34.57 | 1,816,076 | -0.10(-0.29%) |
Feb 19, 2021 | 35.29 | 35.48 | 34.65 | 34.67 | 1,040,051 | -0.40(-1.13%) |
Feb 18, 2021 | 35.94 | 36.47 | 34.90 | 35.07 | 1,211,650 | -0.95(-2.64%) |
Feb 17, 2021 | 35.92 | 36.26 | 35.67 | 36.02 | 750,253 | -0.07(-0.18%) |
Feb 16, 2021 | 34.69 | 36.16 | 34.56 | 36.09 | 1,019,009 | +1.16(+3.32%) |
Feb 12, 2021 | 34.55 | 35.14 | 34.55 | 34.93 | 914,301 | +0.26(+0.75%) |
Feb 11, 2021 | 33.90 | 34.75 | 33.81 | 34.67 | 1,178,060 | +0.77(+2.26%) |
Feb 10, 2021 | 34.11 | 34.28 | 33.58 | 33.90 | 1,019,185 | -0.07(-0.22%) |
Feb 09, 2021 | 34.67 | 34.79 | 33.62 | 33.98 | 1,362,730 | -0.67(-1.95%) |
Feb 08, 2021 | 35.49 | 35.77 | 34.40 | 34.65 | 1,119,516 | -0.60(-1.70%) |
Feb 05, 2021 | 35.93 | 36.66 | 34.79 | 35.25 | 1,473,948 | -0.18(-0.52%) |
Feb 04, 2021 | 35.18 | 35.47 | 34.73 | 35.44 | 627,621 | +0.35(+1.00%) |
Feb 03, 2021 | 34.41 | 35.34 | 34.41 | 35.09 | 676,082 | +0.62(+1.79%) |
Feb 02, 2021 | 35.27 | 35.27 | 34.20 | 34.47 | 407,225 | -0.29(-0.84%) |
Feb 01, 2021 | 34.62 | 35.13 | 34.16 | 34.76 | 541,937 | +0.43(+1.26%) |
Jan 29, 2021 | 34.35 | 34.90 | 33.75 | 34.33 | 922,462 | -0.23(-0.68%) |
Jan 28, 2021 | 33.83 | 35.01 | 33.56 | 34.56 | 908,699 | +1.23(+3.70%) |
Jan 27, 2021 | 34.60 | 34.74 | 33.27 | 33.33 | 932,736 | -1.96(-5.55%) |
Jan 26, 2021 | 35.92 | 35.92 | 34.91 | 35.29 | 1,008,981 | -0.31(-0.87%) |
Jan 25, 2021 | 35.91 | 36.29 | 35.48 | 35.59 | 1,198,557 | -0.60(-1.66%) |
Jan 22, 2021 | 35.82 | 36.27 | 35.45 | 36.19 | 1,310,363 | +0.13(+0.37%) |
Jan 21, 2021 | 36.84 | 37.39 | 36.03 | 36.06 | 953,971 | -0.92(-2.50%) |
Jan 20, 2021 | 37.79 | 37.90 | 36.98 | 36.99 | 849,448 | -0.82(-2.16%) |
Jan 19, 2021 | 38.39 | 38.39 | 37.63 | 37.80 | 1,299,137 | -0.20(-0.53%) |
Jan 15, 2021 | 38.44 | 38.69 | 37.81 | 38.00 | 1,080,167 | -1.00(-2.56%) |
Jan 14, 2021 | 37.20 | 39.11 | 37.20 | 39.00 | 1,024,839 | +1.16(+3.06%) |
Jan 13, 2021 | 37.77 | 38.17 | 37.54 | 37.84 | 819,521 | +0.31(+0.82%) |
Jan 12, 2021 | 38.09 | 38.12 | 37.50 | 37.54 | 703,506 | -0.15(-0.40%) |
Jan 11, 2021 | 37.13 | 37.70 | 37.10 | 37.69 | 581,337 | -0.04(-0.11%) |
Jan 08, 2021 | 37.77 | 38.03 | 37.24 | 37.73 | 694,427 | +0.10(+0.27%) |
Jan 07, 2021 | 37.10 | 37.86 | 36.74 | 37.63 | 1,585,035 | +0.90(+2.45%) |
Jan 06, 2021 | 35.56 | 37.08 | 35.19 | 36.73 | 936,743 | +1.77(+5.05%) |
Jan 05, 2021 | 34.67 | 35.29 | 34.67 | 34.96 | 662,179 | +0.25(+0.72%) |
Jan 04, 2021 | 35.39 | 35.69 | 34.68 | 34.71 | 622,032 | -0.53(-1.51%) |
Dec 31, 2020 | 35.24 | 35.24 | 35.24 | 319,235 | +0.22(+0.62%) | |
Dec 30, 2020 | 34.90 | 35.47 | 34.73 | 35.03 | 319,235 | +0.17(+0.48%) |
Dec 29, 2020 | 35.16 | 35.25 | 34.60 | 34.86 | 661,127 | -0.27(-0.76%) |
Dec 28, 2020 | 34.84 | 35.23 | 34.24 | 35.13 | 553,618 | +0.47(+1.35%) |
Dec 24, 2020 | 34.16 | 34.87 | 33.92 | 34.66 | 405,182 | +0.76(+2.24%) |
Dec 23, 2020 | 33.42 | 34.15 | 33.42 | 33.90 | 839,552 | +0.62(+1.85%) |
Dec 22, 2020 | 33.55 | 33.85 | 33.11 | 33.29 | 652,999 | -0.21(-0.62%) |
Dec 21, 2020 | 33.76 | 33.92 | 33.02 | 33.49 | 665,047 | -0.35(-1.03%) |
Dec 18, 2020 | 34.13 | 34.54 | 33.83 | 33.84 | 1,222,389 | -0.39(-1.14%) |
Dec 17, 2020 | 34.61 | 34.75 | 34.14 | 34.24 | 378,404 | -0.14(-0.41%) |
Dec 16, 2020 | 34.54 | 34.94 | 34.16 | 34.38 | 509,694 | +0.16(+0.46%) |
Dec 15, 2020 | 34.48 | 34.48 | 33.63 | 34.22 | 766,625 | +0.20(+0.59%) |
Dec 14, 2020 | 34.03 | 35.34 | 33.98 | 34.02 | 1,000,638 | +0.07(+0.20%) |
Dec 11, 2020 | 33.56 | 34.04 | 33.46 | 33.95 | 681,105 | +0.15(+0.44%) |
Dec 10, 2020 | 33.89 | 34.01 | 33.57 | 33.80 | 818,633 | -0.32(-0.95%) |
Dec 09, 2020 | 34.54 | 34.81 | 33.76 | 34.13 | 785,731 | -0.23(-0.65%) |
Dec 08, 2020 | 33.20 | 34.39 | 32.91 | 34.35 | 836,608 | +0.61(+1.80%) |
Dec 07, 2020 | 33.79 | 34.45 | 33.64 | 33.74 | 1,165,447 | -0.24(-0.71%) |
Dec 04, 2020 | 33.85 | 34.49 | 33.79 | 33.99 | 544,644 | +0.28(+0.84%) |
Dec 03, 2020 | 32.71 | 33.89 | 32.44 | 33.70 | 713,965 | +1.20(+3.69%) |
Dec 02, 2020 | 31.98 | 32.89 | 31.95 | 32.50 | 586,504 | +0.42(+1.30%) |
Dec 01, 2020 | 31.55 | 32.31 | 31.35 | 32.09 | 456,283 | +0.99(+3.19%) |
Nov 30, 2020 | 31.59 | 31.65 | 30.95 | 31.10 | 856,327 | -0.52(-1.63%) |
Nov 27, 2020 | 32.32 | 32.32 | 31.36 | 31.61 | 289,244 | -0.55(-1.71%) |
Nov 25, 2020 | 31.90 | 32.74 | 31.67 | 32.16 | 698,028 | +0.17(+0.52%) |
Nov 24, 2020 | 31.48 | 32.20 | 31.44 | 32.00 | 729,705 | +0.92(+2.98%) |
Nov 23, 2020 | 30.98 | 31.25 | 30.70 | 31.07 | 1,704,398 | +0.33(+1.08%) |
Nov 20, 2020 | 30.37 | 31.05 | 30.13 | 30.74 | 1,160,699 | +0.37(+1.21%) |
Nov 19, 2020 | 30.58 | 30.70 | 30.05 | 30.37 | 506,418 | -0.29(-0.95%) |
Nov 18, 2020 | 31.14 | 31.62 | 30.63 | 30.66 | 612,400 | -0.42(-1.34%) |
Nov 17, 2020 | 31.02 | 31.49 | 30.86 | 31.08 | 718,007 | -0.27(-0.85%) |
Nov 16, 2020 | 31.57 | 31.95 | 31.00 | 31.35 | 723,197 | +0.52(+1.70%) |
Nov 13, 2020 | 30.55 | 31.24 | 30.55 | 30.82 | 852,492 | +0.60(+1.99%) |
Nov 12, 2020 | 30.83 | 30.90 | 29.91 | 30.22 | 986,238 | -0.81(-2.60%) |
Nov 11, 2020 | 30.65 | 31.27 | 30.04 | 31.03 | 939,507 | +0.51(+1.67%) |
Nov 10, 2020 | 30.70 | 30.89 | 29.95 | 30.52 | 632,597 | -0.05(-0.16%) |
Nov 09, 2020 | 31.53 | 32.01 | 30.47 | 30.57 | 993,719 | +1.07(+3.64%) |
Nov 06, 2020 | 30.94 | 30.94 | 29.30 | 29.50 | 676,904 | -1.25(-4.07%) |
Nov 05, 2020 | 29.86 | 30.93 | 29.86 | 30.75 | 785,371 | +1.23(+4.18%) |
Nov 04, 2020 | 28.94 | 29.82 | 28.67 | 29.51 | 378,218 | +0.00(+0.00%) |
Nov 03, 2020 | 29.35 | 30.01 | 29.13 | 29.51 | 552,949 | +0.55(+1.90%) |
Nov 02, 2020 | 27.97 | 29.09 | 27.97 | 28.96 | 561,877 | +1.26(+4.54%) |
Oct 30, 2020 | 28.06 | 28.17 | 27.23 | 27.70 | 615,515 | -0.37(-1.32%) |
Oct 29, 2020 | 27.26 | 28.83 | 26.64 | 28.07 | 945,505 | +0.49(+1.79%) |
Oct 28, 2020 | 28.10 | 28.45 | 27.56 | 27.58 | 964,161 | -1.04(-3.62%) |
Oct 27, 2020 | 28.56 | 29.04 | 28.46 | 28.61 | 645,298 | +0.04(+0.14%) |
Oct 26, 2020 | 29.16 | 29.27 | 28.15 | 28.57 | 712,664 | -0.95(-3.21%) |
Oct 23, 2020 | 29.94 | 30.03 | 29.38 | 29.52 | 612,355 | -0.14(-0.47%) |
Oct 22, 2020 | 29.66 | 30.00 | 29.26 | 29.66 | 1,017,992 | -0.04(-0.14%) |
Oct 21, 2020 | 30.04 | 30.31 | 29.46 | 29.70 | 1,513,358 | -0.49(-1.63%) |
Oct 20, 2020 | 30.51 | 30.79 | 30.14 | 30.19 | 439,958 | +0.07(+0.25%) |
Oct 19, 2020 | 30.63 | 30.97 | 30.08 | 30.12 | 962,816 | -0.28(-0.92%) |
Oct 16, 2020 | 30.79 | 30.81 | 30.24 | 30.40 | 733,294 | -0.21(-0.70%) |
Oct 15, 2020 | 30.19 | 30.83 | 30.07 | 30.61 | 480,077 | +0.34(+1.11%) |
Oct 14, 2020 | 30.23 | 30.59 | 30.10 | 30.28 | 403,977 | +0.13(+0.44%) |
Oct 13, 2020 | 30.21 | 30.58 | 30.00 | 30.14 | 412,710 | -0.47(-1.53%) |
Oct 12, 2020 | 30.12 | 30.93 | 30.05 | 30.61 | 459,454 | +0.58(+1.92%) |
Oct 09, 2020 | 30.19 | 30.38 | 29.82 | 30.04 | 615,150 | +0.11(+0.36%) |
Oct 08, 2020 | 28.96 | 29.94 | 28.89 | 29.93 | 670,561 | +1.18(+4.09%) |
Oct 07, 2020 | 28.74 | 29.31 | 28.51 | 28.75 | 510,121 | +0.37(+1.30%) |
Oct 06, 2020 | 28.58 | 28.80 | 28.11 | 28.38 | 732,760 | -0.09(-0.32%) |
Oct 05, 2020 | 28.71 | 28.88 | 28.41 | 28.47 | 477,068 | +0.22(+0.79%) |
Oct 02, 2020 | 27.11 | 28.44 | 27.11 | 28.25 | 534,200 | +1.02(+3.75%) |
Oct 01, 2020 | 27.36 | 27.48 | 26.77 | 27.23 | 371,179 | +0.04(+0.15%) |
Sep 30, 2020 | 26.89 | 27.39 | 26.77 | 27.19 | 567,613 | +0.44(+1.63%) |
Sep 29, 2020 | 26.41 | 27.12 | 26.21 | 26.75 | 669,504 | +0.42(+1.59%) |
Sep 28, 2020 | 26.18 | 26.56 | 25.92 | 26.34 | 741,595 | +0.69(+2.69%) |
Sep 25, 2020 | 25.91 | 25.95 | 25.64 | 25.64 | 570,056 | -0.44(-1.67%) |
Sep 24, 2020 | 26.32 | 26.45 | 25.87 | 26.08 | 637,832 | -0.12(-0.47%) |
Sep 23, 2020 | 27.04 | 27.19 | 26.20 | 26.20 | 502,408 | -0.72(-2.66%) |
Sep 22, 2020 | 26.85 | 27.21 | 26.69 | 26.92 | 571,119 | +0.09(+0.34%) |
Sep 21, 2020 | 27.71 | 27.87 | 26.57 | 26.83 | 819,323 | -1.64(-5.75%) |
Sep 18, 2020 | 28.24 | 28.69 | 27.97 | 28.47 | 1,351,849 | +0.16(+0.55%) |
Sep 17, 2020 | 27.53 | 28.49 | 27.15 | 28.31 | 1,034,039 | +0.35(+1.27%) |
Sep 16, 2020 | 27.66 | 28.55 | 27.54 | 27.96 | 736,560 | +0.39(+1.40%) |
Sep 15, 2020 | 27.85 | 27.96 | 27.57 | 27.57 | 760,882 | -0.21(-0.74%) |
Sep 14, 2020 | 27.06 | 27.92 | 27.06 | 27.78 | 916,065 | +0.86(+3.21%) |
Sep 11, 2020 | 25.72 | 27.03 | 25.61 | 26.91 | 978,577 | +1.37(+5.38%) |
Sep 10, 2020 | 26.18 | 26.67 | 25.52 | 25.54 | 714,677 | -0.64(-2.45%) |
Sep 09, 2020 | 25.73 | 26.19 | 25.37 | 26.18 | 1,317,327 | +0.58(+2.28%) |
Sep 08, 2020 | 25.83 | 25.83 | 25.22 | 25.59 | 692,587 | -0.48(-1.83%) |
Sep 04, 2020 | 26.60 | 26.71 | 25.78 | 26.07 | 419,945 | -0.21(-0.78%) |
Sep 03, 2020 | 26.98 | 27.23 | 25.99 | 26.28 | 364,211 | -0.55(-2.05%) |
Sep 02, 2020 | 26.58 | 26.85 | 26.34 | 26.83 | 414,881 | +0.40(+1.53%) |
Sep 01, 2020 | 25.91 | 26.46 | 25.71 | 26.43 | 643,585 | +0.37(+1.42%) |
Aug 31, 2020 | 25.98 | 26.26 | 25.67 | 26.06 | 588,530 | -0.13(-0.50%) |
Aug 28, 2020 | 26.10 | 26.20 | 25.78 | 26.19 | 696,830 | +0.30(+1.14%) |
Aug 27, 2020 | 25.75 | 26.32 | 25.75 | 25.89 | 259,319 | +0.06(+0.22%) |
Aug 26, 2020 | 26.15 | 26.15 | 25.76 | 25.83 | 351,692 | -0.16(-0.60%) |
Aug 25, 2020 | 26.16 | 26.24 | 25.74 | 25.99 | 414,783 | -0.02(-0.06%) |
Aug 24, 2020 | 25.50 | 26.13 | 25.37 | 26.01 | 543,250 | +0.58(+2.30%) |
Aug 21, 2020 | 25.41 | 25.52 | 25.18 | 25.42 | 513,902 | -0.05(-0.19%) |
Aug 20, 2020 | 25.46 | 25.57 | 25.22 | 25.47 | 481,879 | -0.30(-1.18%) |
Aug 19, 2020 | 26.00 | 26.12 | 25.68 | 25.78 | 552,360 | -0.14(-0.54%) |
Aug 18, 2020 | 26.40 | 26.51 | 25.84 | 25.92 | 836,402 | -0.44(-1.69%) |
Aug 17, 2020 | 26.38 | 26.41 | 25.63 | 26.36 | 1,069,858 | -0.12(-0.44%) |
Aug 14, 2020 | 26.26 | 26.53 | 26.05 | 26.48 | 465,283 | -0.08(-0.31%) |
Aug 13, 2020 | 26.63 | 27.02 | 26.34 | 26.56 | 485,519 | -0.01(-0.03%) |
Aug 12, 2020 | 27.04 | 27.04 | 26.20 | 26.57 | 725,868 | -0.01(-0.03%) |
Aug 11, 2020 | 27.03 | 27.12 | 26.48 | 26.57 | 701,067 | +0.16(+0.59%) |
Aug 10, 2020 | 26.04 | 26.55 | 25.98 | 26.42 | 820,079 | +0.63(+2.42%) |
Aug 07, 2020 | 25.08 | 25.83 | 25.03 | 25.79 | 560,454 | +0.53(+2.08%) |
Aug 06, 2020 | 25.02 | 25.41 | 24.93 | 25.27 | 452,614 | -0.03(-0.13%) |
Aug 05, 2020 | 24.71 | 25.48 | 24.71 | 25.30 | 911,084 | +0.58(+2.36%) |
Aug 04, 2020 | 24.63 | 25.01 | 24.58 | 24.71 | 444,655 | +0.00(+0.00%) |
Aug 03, 2020 | 23.90 | 24.84 | 23.68 | 24.71 | 1,252,702 | +0.96(+4.02%) |
Jul 31, 2020 | 23.50 | 24.36 | 22.90 | 23.76 | 1,940,336 | +1.31(+5.85%) |
Jul 30, 2020 | 22.83 | 22.83 | 22.26 | 22.45 | 910,046 | -0.77(-3.32%) |
Jul 29, 2020 | 22.86 | 23.27 | 22.59 | 23.22 | 631,350 | +0.40(+1.74%) |
Jul 28, 2020 | 22.88 | 23.07 | 22.61 | 22.82 | 405,396 | -0.08(-0.35%) |
Jul 27, 2020 | 22.56 | 22.96 | 22.27 | 22.90 | 414,345 | +0.25(+1.11%) |
Jul 24, 2020 | 23.30 | 23.39 | 22.62 | 22.65 | 507,575 | -0.57(-2.44%) |
Jul 23, 2020 | 22.80 | 23.45 | 22.67 | 23.22 | 1,254,209 | +0.38(+1.67%) |
Jul 22, 2020 | 23.53 | 23.53 | 22.71 | 22.83 | 546,865 | -0.79(-3.33%) |
Jul 21, 2020 | 23.14 | 23.84 | 23.04 | 23.62 | 623,721 | +0.85(+3.74%) |
Jul 20, 2020 | 23.05 | 23.05 | 22.42 | 22.77 | 659,795 | -0.34(-1.47%) |
Jul 17, 2020 | 23.66 | 23.80 | 23.05 | 23.11 | 575,449 | -0.56(-2.36%) |
Jul 16, 2020 | 23.37 | 23.95 | 23.36 | 23.67 | 330,461 | -0.08(-0.34%) |
Jul 15, 2020 | 23.83 | 24.00 | 23.26 | 23.75 | 614,222 | +0.61(+2.63%) |
Jul 14, 2020 | 22.93 | 23.22 | 22.60 | 23.14 | 496,278 | +0.20(+0.88%) |
Jul 13, 2020 | 23.17 | 23.46 | 22.74 | 22.94 | 530,886 | +0.03(+0.14%) |
Jul 10, 2020 | 22.23 | 23.01 | 22.11 | 22.91 | 724,402 | +0.73(+3.29%) |
Jul 09, 2020 | 23.01 | 23.01 | 22.02 | 22.18 | 579,206 | -0.85(-3.69%) |
Jul 08, 2020 | 23.01 | 23.40 | 22.79 | 23.03 | 409,567 | +0.21(+0.92%) |
Jul 07, 2020 | 23.47 | 23.49 | 22.68 | 22.82 | 647,060 | -0.81(-3.43%) |
Jul 06, 2020 | 23.93 | 24.17 | 23.42 | 23.63 | 759,317 | +0.27(+1.14%) |
Jul 02, 2020 | 23.53 | 23.82 | 23.18 | 23.36 | 479,684 | +0.53(+2.31%) |
Jul 01, 2020 | 23.32 | 23.61 | 22.75 | 22.83 | 512,607 | -0.36(-1.57%) |
Jun 30, 2020 | 22.40 | 23.37 | 22.40 | 23.20 | 615,427 | +0.62(+2.76%) |
Jun 29, 2020 | 22.36 | 23.05 | 22.04 | 22.58 | 765,494 | +0.51(+2.31%) |
Jun 26, 2020 | 22.53 | 22.61 | 21.92 | 22.07 | 1,548,517 | -0.84(-3.68%) |
Jun 25, 2020 | 22.65 | 23.04 | 22.41 | 22.91 | 785,681 | +0.01(+0.04%) |
Jun 24, 2020 | 23.49 | 23.49 | 22.56 | 22.90 | 809,018 | -0.83(-3.48%) |
Jun 23, 2020 | 24.36 | 24.52 | 23.72 | 23.73 | 781,205 | -0.29(-1.21%) |
Jun 22, 2020 | 24.38 | 24.58 | 23.90 | 24.02 | 1,021,731 | -0.37(-1.53%) |
Jun 19, 2020 | 25.02 | 25.07 | 23.89 | 24.39 | 2,854,539 | -0.17(-0.69%) |
Jun 18, 2020 | 23.95 | 25.03 | 23.90 | 24.56 | 1,564,759 | +0.25(+1.03%) |
Jun 17, 2020 | 24.15 | 24.44 | 23.70 | 24.31 | 873,937 | +0.21(+0.87%) |
Jun 16, 2020 | 24.83 | 24.83 | 23.65 | 24.10 | 638,996 | +0.72(+3.08%) |
Jun 15, 2020 | 22.13 | 23.90 | 22.02 | 23.38 | 878,708 | +0.27(+1.16%) |
Jun 12, 2020 | 23.64 | 23.77 | 22.38 | 23.11 | 734,151 | +0.61(+2.70%) |
Jun 11, 2020 | 22.69 | 23.39 | 22.29 | 22.50 | 952,859 | -1.57(-6.53%) |
Jun 10, 2020 | 26.06 | 26.16 | 23.93 | 24.07 | 986,788 | -2.17(-8.27%) |
Jun 09, 2020 | 25.93 | 26.47 | 25.68 | 26.25 | 600,540 | -0.49(-1.85%) |
Jun 08, 2020 | 26.94 | 27.40 | 25.87 | 26.74 | 893,736 | +0.25(+0.95%) |
Jun 05, 2020 | 27.02 | 27.75 | 25.61 | 26.49 | 1,425,233 | +1.18(+4.68%) |
Jun 04, 2020 | 24.70 | 25.76 | 24.25 | 25.31 | 1,616,127 | +0.37(+1.49%) |
Jun 03, 2020 | 23.62 | 25.17 | 23.62 | 24.93 | 1,125,434 | +1.99(+8.65%) |
Jun 02, 2020 | 22.80 | 23.89 | 22.68 | 22.95 | 1,077,854 | +0.53(+2.35%) |
Jun 01, 2020 | 21.80 | 22.70 | 21.65 | 22.42 | 889,467 | +0.66(+3.02%) |
May 29, 2020 | 22.28 | 22.40 | 21.52 | 21.77 | 755,377 | -0.62(-2.79%) |
May 28, 2020 | 23.46 | 23.49 | 22.34 | 22.39 | 554,948 | -0.68(-2.95%) |
May 27, 2020 | 22.40 | 23.20 | 22.23 | 23.07 | 600,043 | +1.36(+6.27%) |
May 26, 2020 | 21.38 | 22.17 | 21.38 | 21.71 | 700,948 | +0.96(+4.61%) |
May 22, 2020 | 20.58 | 20.99 | 20.27 | 20.75 | 408,849 | +0.02(+0.12%) |
May 21, 2020 | 20.73 | 20.98 | 20.53 | 20.73 | 751,660 | +0.02(+0.12%) |
May 20, 2020 | 20.77 | 21.15 | 20.55 | 20.70 | 562,191 | +0.39(+1.91%) |
May 19, 2020 | 21.07 | 21.19 | 20.27 | 20.31 | 496,330 | -1.00(-4.68%) |
May 18, 2020 | 21.47 | 21.78 | 21.24 | 21.31 | 680,900 | +0.59(+2.85%) |
May 15, 2020 | 20.19 | 20.89 | 19.97 | 20.72 | 884,708 | +0.62(+3.11%) |
May 14, 2020 | 19.53 | 20.14 | 18.79 | 20.10 | 765,843 | +0.11(+0.57%) |
May 13, 2020 | 20.31 | 20.55 | 19.29 | 19.98 | 1,100,711 | -0.66(-3.18%) |
May 12, 2020 | 21.70 | 21.86 | 20.64 | 20.64 | 730,590 | -1.00(-4.64%) |
May 11, 2020 | 21.38 | 21.89 | 21.26 | 21.64 | 1,090,604 | +0.01(+0.04%) |
May 08, 2020 | 21.10 | 21.83 | 21.08 | 21.64 | 800,297 | +1.03(+4.99%) |
May 07, 2020 | 19.85 | 20.64 | 19.81 | 20.61 | 667,861 | +1.04(+5.33%) |
May 06, 2020 | 19.95 | 20.23 | 19.14 | 19.56 | 1,011,356 | -0.18(-0.93%) |
May 05, 2020 | 19.28 | 20.62 | 19.28 | 19.75 | 683,517 | -0.19(-0.96%) |
May 04, 2020 | 19.89 | 20.03 | 19.37 | 19.94 | 538,505 | -0.20(-0.99%) |