Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.75 | 49.34 | 48.56 | 48.83 | 380,521 | +0.03(+0.06%) |
Apr 29, 2021 | 48.77 | 49.36 | 48.23 | 48.80 | 233,431 | +0.34(+0.71%) |
Apr 28, 2021 | 48.48 | 49.03 | 47.94 | 48.46 | 249,728 | -0.15(-0.31%) |
Apr 27, 2021 | 48.38 | 48.86 | 47.94 | 48.61 | 282,102 | +0.07(+0.14%) |
Apr 26, 2021 | 48.29 | 49.44 | 48.02 | 48.54 | 345,135 | +1.08(+2.28%) |
Apr 23, 2021 | 46.29 | 48.19 | 46.01 | 47.46 | 354,783 | +1.62(+3.54%) |
Apr 22, 2021 | 46.15 | 47.56 | 45.23 | 45.84 | 299,127 | -0.59(-1.28%) |
Apr 21, 2021 | 45.26 | 46.82 | 44.93 | 46.43 | 356,935 | +1.19(+2.64%) |
Apr 20, 2021 | 48.32 | 48.76 | 45.08 | 45.24 | 384,200 | -3.55(-7.27%) |
Apr 19, 2021 | 48.03 | 48.83 | 47.75 | 48.78 | 574,362 | +0.93(+1.94%) |
Apr 16, 2021 | 48.21 | 48.92 | 47.72 | 47.86 | 218,666 | +0.14(+0.30%) |
Apr 15, 2021 | 48.06 | 49.01 | 46.88 | 47.71 | 255,818 | -0.18(-0.38%) |
Apr 14, 2021 | 46.92 | 48.26 | 46.92 | 47.89 | 259,680 | +0.80(+1.70%) |
Apr 13, 2021 | 47.71 | 47.94 | 46.84 | 47.09 | 200,026 | -0.76(-1.58%) |
Apr 12, 2021 | 48.44 | 48.87 | 47.76 | 47.85 | 295,668 | -0.59(-1.22%) |
Apr 09, 2021 | 48.22 | 48.56 | 47.77 | 48.44 | 294,519 | +0.53(+1.10%) |
Apr 08, 2021 | 47.94 | 48.10 | 47.00 | 47.91 | 218,342 | +0.12(+0.26%) |
Apr 07, 2021 | 48.14 | 48.85 | 47.54 | 47.79 | 214,269 | -0.13(-0.28%) |
Apr 06, 2021 | 47.84 | 48.78 | 47.64 | 47.92 | 202,107 | -0.25(-0.52%) |
Apr 05, 2021 | 48.97 | 49.17 | 47.72 | 48.17 | 264,046 | +0.03(+0.06%) |
Apr 01, 2021 | 47.48 | 48.46 | 47.31 | 48.14 | 298,076 | +0.55(+1.16%) |
Mar 31, 2021 | 47.70 | 48.20 | 47.30 | 47.59 | 589,686 | -0.16(-0.34%) |
Mar 30, 2021 | 47.41 | 48.22 | 47.20 | 47.75 | 229,708 | +0.76(+1.63%) |
Mar 29, 2021 | 47.69 | 48.37 | 46.39 | 46.99 | 464,682 | -1.57(-3.23%) |
Mar 26, 2021 | 48.54 | 48.90 | 47.70 | 48.55 | 301,843 | +0.89(+1.86%) |
Mar 25, 2021 | 46.96 | 47.88 | 45.80 | 47.67 | 295,576 | +0.52(+1.09%) |
Mar 24, 2021 | 47.76 | 48.76 | 47.04 | 47.15 | 633,623 | +0.09(+0.18%) |
Mar 23, 2021 | 47.40 | 48.12 | 46.76 | 47.06 | 716,041 | -0.77(-1.62%) |
Mar 22, 2021 | 49.23 | 49.37 | 47.27 | 47.84 | 437,224 | -1.83(-3.68%) |
Mar 19, 2021 | 46.40 | 49.72 | 46.07 | 49.66 | 1,919,975 | +0.89(+1.82%) |
Mar 18, 2021 | 48.11 | 50.32 | 48.05 | 48.77 | 394,135 | +0.94(+1.96%) |
Mar 17, 2021 | 48.42 | 50.24 | 47.51 | 47.84 | 490,024 | -0.24(-0.50%) |
Mar 16, 2021 | 48.11 | 48.41 | 47.48 | 48.08 | 519,671 | -0.59(-1.22%) |
Mar 15, 2021 | 50.12 | 50.27 | 48.16 | 48.67 | 548,781 | -1.60(-3.18%) |
Mar 12, 2021 | 50.66 | 51.66 | 49.27 | 50.27 | 670,437 | +0.38(+0.77%) |
Mar 11, 2021 | 51.35 | 52.03 | 49.48 | 49.88 | 763,293 | -1.83(-3.53%) |
Mar 10, 2021 | 50.85 | 51.96 | 50.10 | 51.71 | 987,184 | +0.15(+0.30%) |
Mar 09, 2021 | 52.31 | 52.69 | 51.19 | 51.56 | 568,882 | -0.89(-1.69%) |
Mar 08, 2021 | 50.60 | 52.74 | 49.41 | 52.44 | 847,266 | +2.65(+5.32%) |
Mar 05, 2021 | 50.53 | 50.87 | 48.37 | 49.80 | 600,443 | +0.47(+0.95%) |
Mar 04, 2021 | 49.78 | 50.43 | 48.50 | 49.33 | 615,278 | -0.22(-0.44%) |
Mar 03, 2021 | 48.97 | 50.76 | 48.97 | 49.55 | 563,658 | +0.67(+1.37%) |
Mar 02, 2021 | 50.18 | 50.23 | 48.61 | 48.88 | 819,492 | -1.34(-2.66%) |
Mar 01, 2021 | 50.67 | 51.18 | 49.93 | 50.22 | 1,358,829 | -0.57(-1.13%) |
Feb 26, 2021 | 48.79 | 52.01 | 47.94 | 50.79 | 11,677,520 | +0.92(+1.84%) |
Feb 25, 2021 | 52.52 | 52.65 | 49.87 | 49.87 | 1,226,933 | -1.94(-3.74%) |
Feb 24, 2021 | 50.23 | 52.44 | 49.63 | 51.81 | 3,386,384 | +7.16(+16.03%) |
Feb 23, 2021 | 44.46 | 45.99 | 44.32 | 44.65 | 305,075 | -0.18(-0.41%) |
Feb 22, 2021 | 43.68 | 44.92 | 43.50 | 44.84 | 202,801 | +1.07(+2.45%) |
Feb 19, 2021 | 42.52 | 43.89 | 42.52 | 43.77 | 155,472 | +1.48(+3.50%) |
Feb 18, 2021 | 43.07 | 43.56 | 42.24 | 42.28 | 193,054 | -1.03(-2.38%) |
Feb 17, 2021 | 43.07 | 43.66 | 42.88 | 43.32 | 125,307 | +0.06(+0.13%) |
Feb 16, 2021 | 43.50 | 43.82 | 42.93 | 43.26 | 185,321 | +0.01(+0.02%) |
Feb 12, 2021 | 42.48 | 43.53 | 38.84 | 43.25 | 127,747 | +0.41(+0.96%) |
Feb 11, 2021 | 43.57 | 43.99 | 42.48 | 42.84 | 224,675 | -0.69(-1.58%) |
Feb 10, 2021 | 44.43 | 44.68 | 43.45 | 43.53 | 133,782 | -0.74(-1.66%) |
Feb 09, 2021 | 43.81 | 44.64 | 43.38 | 44.26 | 125,901 | +0.25(+0.56%) |
Feb 08, 2021 | 43.31 | 44.02 | 42.65 | 44.01 | 290,037 | +0.87(+2.01%) |
Feb 05, 2021 | 43.55 | 43.75 | 41.86 | 43.15 | 114,651 | -0.22(-0.51%) |
Feb 04, 2021 | 42.61 | 43.65 | 42.61 | 43.37 | 258,935 | +0.91(+2.13%) |
Feb 03, 2021 | 42.52 | 43.05 | 41.78 | 42.46 | 157,929 | -0.30(-0.69%) |
Feb 02, 2021 | 42.79 | 43.30 | 42.28 | 42.76 | 307,953 | +0.47(+1.10%) |
Feb 01, 2021 | 41.23 | 42.52 | 40.50 | 42.29 | 193,912 | +1.33(+3.23%) |
Jan 29, 2021 | 42.32 | 42.61 | 40.88 | 40.96 | 782,210 | -1.24(-2.94%) |
Jan 28, 2021 | 42.73 | 42.89 | 41.72 | 42.20 | 222,148 | +0.29(+0.68%) |
Jan 27, 2021 | 42.32 | 42.95 | 41.68 | 41.92 | 309,584 | -1.39(-3.21%) |
Jan 26, 2021 | 44.90 | 44.90 | 43.08 | 43.31 | 280,146 | -0.69(-1.56%) |
Jan 25, 2021 | 44.19 | 44.35 | 42.77 | 44.00 | 197,905 | -0.37(-0.84%) |
Jan 22, 2021 | 43.81 | 44.81 | 43.37 | 44.37 | 195,841 | +0.33(+0.76%) |
Jan 21, 2021 | 45.00 | 45.07 | 43.76 | 44.03 | 155,865 | -0.79(-1.77%) |
Jan 20, 2021 | 45.03 | 45.03 | 44.36 | 44.83 | 171,518 | -0.16(-0.36%) |
Jan 19, 2021 | 44.58 | 45.11 | 44.18 | 44.99 | 289,476 | +0.51(+1.16%) |
Jan 15, 2021 | 44.19 | 44.72 | 43.82 | 44.47 | 218,498 | -0.47(-1.04%) |
Jan 14, 2021 | 44.62 | 45.29 | 44.19 | 44.94 | 235,604 | +0.54(+1.22%) |
Jan 13, 2021 | 44.32 | 44.71 | 43.76 | 44.40 | 265,268 | +0.04(+0.09%) |
Jan 12, 2021 | 44.90 | 44.90 | 44.04 | 44.36 | 231,512 | +0.06(+0.13%) |
Jan 11, 2021 | 43.74 | 44.76 | 43.74 | 44.30 | 201,332 | +0.17(+0.39%) |
Jan 08, 2021 | 43.54 | 44.28 | 43.44 | 44.13 | 402,591 | -0.28(-0.62%) |
Jan 07, 2021 | 44.93 | 45.27 | 44.25 | 44.41 | 236,579 | -0.26(-0.58%) |
Jan 06, 2021 | 43.70 | 45.55 | 43.70 | 44.66 | 618,141 | +2.15(+5.04%) |
Jan 05, 2021 | 41.97 | 42.98 | 41.93 | 42.52 | 401,813 | +0.22(+0.52%) |
Jan 04, 2021 | 43.23 | 43.28 | 41.41 | 42.30 | 339,781 | -0.49(-1.14%) |
Dec 31, 2020 | 42.79 | 42.79 | 42.79 | 307,700 | +0.02(+0.04%) | |
Dec 30, 2020 | 42.08 | 43.09 | 41.49 | 42.77 | 307,700 | +0.40(+0.95%) |
Dec 29, 2020 | 43.15 | 43.20 | 42.18 | 42.37 | 295,001 | -0.76(-1.77%) |
Dec 28, 2020 | 42.90 | 43.36 | 42.12 | 43.13 | 355,226 | +0.62(+1.46%) |
Dec 24, 2020 | 42.30 | 42.51 | 41.65 | 42.51 | 225,736 | +0.39(+0.93%) |
Dec 23, 2020 | 40.73 | 42.16 | 40.67 | 42.12 | 326,507 | +1.57(+3.88%) |
Dec 22, 2020 | 40.39 | 40.68 | 39.97 | 40.54 | 343,694 | +0.39(+0.97%) |
Dec 21, 2020 | 39.89 | 40.32 | 39.18 | 40.15 | 528,067 | +0.49(+1.23%) |
Dec 18, 2020 | 40.17 | 40.57 | 39.42 | 39.67 | 1,542,918 | -0.79(-1.96%) |
Dec 17, 2020 | 40.58 | 40.64 | 39.75 | 40.46 | 330,756 | +0.04(+0.09%) |
Dec 16, 2020 | 40.73 | 40.85 | 40.02 | 40.42 | 423,495 | +0.15(+0.38%) |
Dec 15, 2020 | 39.83 | 40.34 | 39.20 | 40.27 | 314,152 | +0.87(+2.20%) |
Dec 14, 2020 | 40.57 | 40.96 | 39.00 | 39.40 | 350,406 | -0.74(-1.85%) |
Dec 11, 2020 | 39.66 | 40.28 | 39.35 | 40.14 | 255,736 | +0.23(+0.57%) |
Dec 10, 2020 | 39.60 | 40.09 | 39.56 | 39.92 | 336,211 | -0.09(-0.21%) |
Dec 09, 2020 | 40.97 | 40.97 | 39.62 | 40.00 | 580,477 | -0.41(-1.01%) |
Dec 08, 2020 | 39.66 | 40.52 | 39.66 | 40.41 | 292,368 | +0.36(+0.90%) |
Dec 07, 2020 | 39.75 | 40.40 | 38.71 | 40.05 | 319,067 | +0.12(+0.31%) |
Dec 04, 2020 | 39.09 | 40.06 | 38.50 | 39.93 | 278,814 | +1.38(+3.59%) |
Dec 03, 2020 | 38.27 | 39.00 | 37.43 | 38.54 | 331,399 | +0.28(+0.72%) |
Dec 02, 2020 | 37.15 | 38.52 | 36.79 | 38.27 | 338,876 | +1.09(+2.92%) |
Dec 01, 2020 | 37.29 | 37.53 | 36.58 | 37.18 | 277,699 | +0.83(+2.28%) |
Nov 30, 2020 | 37.77 | 38.25 | 36.06 | 36.35 | 400,425 | -1.77(-4.65%) |
Nov 27, 2020 | 38.54 | 39.14 | 37.18 | 38.12 | 187,869 | -0.67(-1.72%) |
Nov 25, 2020 | 38.90 | 39.27 | 38.46 | 38.79 | 300,527 | -0.56(-1.43%) |
Nov 24, 2020 | 38.18 | 39.80 | 37.93 | 39.35 | 384,332 | +1.60(+4.24%) |
Nov 23, 2020 | 37.12 | 38.16 | 35.65 | 37.75 | 494,416 | +0.83(+2.25%) |
Nov 20, 2020 | 36.43 | 37.03 | 36.08 | 36.92 | 288,149 | +0.04(+0.10%) |
Nov 19, 2020 | 36.53 | 36.97 | 36.05 | 36.88 | 203,178 | +0.17(+0.47%) |
Nov 18, 2020 | 37.54 | 38.11 | 36.67 | 36.71 | 312,210 | -0.54(-1.46%) |
Nov 17, 2020 | 36.93 | 37.43 | 36.17 | 37.26 | 268,331 | -0.23(-0.61%) |
Nov 16, 2020 | 37.05 | 37.56 | 36.13 | 37.48 | 297,296 | +1.71(+4.77%) |
Nov 13, 2020 | 34.91 | 36.09 | 34.65 | 35.78 | 349,514 | +0.98(+2.82%) |
Nov 12, 2020 | 35.19 | 35.37 | 34.27 | 34.80 | 446,341 | -0.83(-2.33%) |
Nov 11, 2020 | 36.77 | 36.77 | 35.17 | 35.63 | 346,088 | -1.08(-2.94%) |
Nov 10, 2020 | 36.09 | 37.00 | 35.70 | 36.70 | 432,490 | +1.00(+2.80%) |
Nov 09, 2020 | 33.70 | 36.84 | 33.49 | 35.70 | 470,110 | +5.18(+16.96%) |
Nov 06, 2020 | 31.28 | 31.69 | 30.47 | 30.53 | 330,003 | -0.34(-1.11%) |
Nov 05, 2020 | 30.22 | 31.51 | 30.22 | 30.87 | 312,764 | +0.65(+2.14%) |
Nov 04, 2020 | 32.02 | 32.37 | 30.04 | 30.22 | 269,434 | -2.44(-7.47%) |
Nov 03, 2020 | 32.10 | 32.87 | 31.92 | 32.66 | 284,228 | +1.30(+4.15%) |
Nov 02, 2020 | 30.63 | 31.44 | 30.43 | 31.36 | 416,540 | +1.25(+4.17%) |
Oct 30, 2020 | 29.31 | 30.16 | 28.35 | 30.11 | 249,685 | +0.57(+1.91%) |
Oct 29, 2020 | 28.40 | 29.68 | 27.97 | 29.54 | 287,169 | +0.98(+3.44%) |
Oct 28, 2020 | 28.36 | 29.06 | 28.21 | 28.56 | 304,755 | -0.54(-1.86%) |
Oct 27, 2020 | 30.32 | 30.89 | 29.05 | 29.10 | 390,001 | -1.42(-4.67%) |
Oct 26, 2020 | 30.47 | 30.52 | 29.67 | 30.52 | 658,304 | +0.09(+0.31%) |
Oct 23, 2020 | 30.76 | 32.15 | 29.73 | 30.43 | 260,211 | +0.04(+0.13%) |
Oct 22, 2020 | 29.09 | 30.53 | 28.79 | 30.39 | 229,195 | +1.52(+5.26%) |
Oct 21, 2020 | 28.55 | 28.98 | 28.50 | 28.87 | 293,322 | +0.48(+1.71%) |
Oct 20, 2020 | 28.26 | 28.96 | 27.91 | 28.39 | 268,567 | +0.50(+1.81%) |
Oct 19, 2020 | 28.76 | 28.84 | 27.82 | 27.88 | 232,771 | -0.61(-2.13%) |
Oct 16, 2020 | 28.91 | 29.05 | 28.17 | 28.49 | 185,053 | -0.56(-1.93%) |
Oct 15, 2020 | 28.04 | 29.10 | 27.85 | 29.05 | 203,693 | +0.75(+2.65%) |
Oct 14, 2020 | 28.94 | 29.19 | 28.27 | 28.30 | 132,181 | -0.67(-2.33%) |
Oct 13, 2020 | 29.32 | 29.35 | 28.78 | 28.97 | 194,908 | -0.61(-2.06%) |
Oct 12, 2020 | 29.23 | 29.73 | 28.97 | 29.58 | 153,795 | +0.47(+1.60%) |
Oct 09, 2020 | 30.02 | 30.02 | 29.04 | 29.12 | 234,527 | -0.51(-1.73%) |
Oct 08, 2020 | 29.31 | 29.70 | 28.78 | 29.63 | 177,933 | +0.67(+2.33%) |
Oct 07, 2020 | 28.21 | 29.12 | 28.21 | 28.96 | 358,438 | +0.88(+3.15%) |
Oct 06, 2020 | 28.48 | 29.41 | 27.84 | 28.07 | 272,515 | +0.06(+0.20%) |
Oct 05, 2020 | 27.20 | 28.22 | 27.06 | 28.02 | 287,997 | +1.18(+4.39%) |
Oct 02, 2020 | 25.49 | 26.95 | 25.25 | 26.84 | 271,895 | +0.97(+3.75%) |
Oct 01, 2020 | 25.70 | 25.91 | 25.16 | 25.87 | 221,228 | +0.25(+0.96%) |
Sep 30, 2020 | 25.51 | 25.96 | 25.35 | 25.62 | 335,614 | +0.39(+1.54%) |
Sep 29, 2020 | 25.10 | 25.25 | 24.33 | 25.23 | 215,710 | +0.08(+0.30%) |
Sep 28, 2020 | 24.79 | 25.37 | 24.79 | 25.16 | 178,039 | +0.80(+3.28%) |
Sep 25, 2020 | 23.67 | 24.51 | 23.65 | 24.36 | 378,527 | +0.51(+2.15%) |
Sep 24, 2020 | 23.55 | 24.41 | 23.36 | 23.84 | 338,698 | +0.27(+1.13%) |
Sep 23, 2020 | 24.41 | 24.72 | 23.55 | 23.58 | 284,842 | -0.70(-2.90%) |
Sep 22, 2020 | 24.57 | 24.70 | 24.01 | 24.28 | 245,032 | -0.16(-0.66%) |
Sep 21, 2020 | 25.21 | 25.83 | 23.97 | 24.44 | 342,986 | -1.46(-5.65%) |
Sep 18, 2020 | 26.45 | 26.64 | 25.55 | 25.91 | 633,897 | -0.19(-0.73%) |
Sep 17, 2020 | 24.71 | 26.32 | 24.71 | 26.10 | 158,848 | -0.53(-2.00%) |
Sep 16, 2020 | 26.50 | 26.93 | 26.08 | 26.63 | 308,284 | +0.20(+0.75%) |
Sep 15, 2020 | 27.17 | 27.55 | 26.29 | 26.43 | 132,143 | -0.67(-2.45%) |
Sep 14, 2020 | 26.55 | 27.33 | 26.50 | 27.09 | 114,508 | +0.71(+2.70%) |
Sep 11, 2020 | 26.41 | 26.53 | 26.10 | 26.38 | 152,526 | -0.15(-0.57%) |
Sep 10, 2020 | 26.96 | 27.25 | 26.47 | 26.53 | 122,415 | -0.40(-1.48%) |
Sep 09, 2020 | 27.44 | 27.46 | 26.58 | 26.93 | 151,055 | -0.26(-0.94%) |
Sep 08, 2020 | 28.61 | 28.61 | 27.03 | 27.19 | 180,987 | -1.73(-5.98%) |
Sep 04, 2020 | 28.99 | 29.48 | 28.65 | 28.92 | 173,579 | +0.55(+1.94%) |
Sep 03, 2020 | 28.19 | 29.23 | 28.19 | 28.37 | 235,548 | +0.29(+1.01%) |
Sep 02, 2020 | 27.89 | 28.21 | 27.64 | 28.08 | 212,018 | +0.17(+0.61%) |
Sep 01, 2020 | 27.83 | 28.12 | 27.36 | 27.91 | 269,839 | +0.08(+0.27%) |
Aug 31, 2020 | 27.77 | 28.06 | 27.65 | 27.83 | 260,288 | -0.24(-0.85%) |
Aug 28, 2020 | 28.71 | 28.71 | 28.02 | 28.07 | 257,264 | -0.34(-1.20%) |
Aug 27, 2020 | 27.88 | 28.66 | 27.75 | 28.41 | 151,206 | +0.66(+2.36%) |
Aug 26, 2020 | 28.78 | 28.78 | 27.60 | 27.76 | 398,410 | -0.74(-2.60%) |
Aug 25, 2020 | 28.65 | 28.85 | 28.16 | 28.50 | 107,669 | +0.14(+0.50%) |
Aug 24, 2020 | 27.86 | 28.50 | 27.28 | 28.36 | 186,590 | +0.67(+2.44%) |
Aug 21, 2020 | 27.60 | 27.87 | 27.27 | 27.68 | 267,053 | +0.07(+0.24%) |
Aug 20, 2020 | 27.53 | 27.89 | 27.44 | 27.62 | 179,941 | -0.17(-0.62%) |
Aug 19, 2020 | 28.18 | 28.50 | 27.40 | 27.79 | 283,059 | -0.35(-1.25%) |
Aug 18, 2020 | 29.06 | 29.06 | 28.08 | 28.14 | 245,638 | -0.92(-3.17%) |
Aug 17, 2020 | 29.54 | 29.54 | 28.84 | 29.06 | 350,987 | -0.58(-1.96%) |
Aug 14, 2020 | 29.01 | 29.82 | 28.73 | 29.64 | 242,843 | +0.29(+1.00%) |
Aug 13, 2020 | 29.74 | 29.88 | 29.20 | 29.35 | 238,677 | -0.63(-2.09%) |
Aug 12, 2020 | 30.89 | 31.14 | 29.43 | 29.97 | 261,323 | -0.20(-0.66%) |
Aug 11, 2020 | 30.43 | 31.19 | 29.97 | 30.17 | 289,967 | +0.39(+1.31%) |
Aug 10, 2020 | 29.29 | 30.28 | 29.02 | 29.78 | 385,806 | +0.52(+1.79%) |
Aug 07, 2020 | 27.15 | 29.27 | 26.82 | 29.26 | 271,895 | +1.90(+6.94%) |
Aug 06, 2020 | 27.12 | 27.45 | 26.73 | 27.36 | 130,266 | +0.10(+0.38%) |
Aug 05, 2020 | 26.76 | 27.29 | 26.44 | 27.26 | 152,431 | +0.89(+3.39%) |
Aug 04, 2020 | 26.50 | 26.53 | 26.01 | 26.36 | 135,890 | -0.26(-0.96%) |
Aug 03, 2020 | 27.21 | 27.21 | 26.49 | 26.62 | 156,217 | -0.37(-1.37%) |
Jul 31, 2020 | 26.86 | 27.19 | 26.34 | 26.99 | 328,151 | -0.16(-0.59%) |
Jul 30, 2020 | 26.74 | 27.44 | 26.37 | 27.15 | 179,443 | -0.22(-0.79%) |
Jul 29, 2020 | 26.89 | 27.46 | 26.48 | 27.36 | 269,653 | +0.51(+1.90%) |
Jul 28, 2020 | 26.95 | 27.44 | 26.84 | 26.85 | 310,347 | -0.06(-0.21%) |
Jul 27, 2020 | 26.42 | 27.02 | 25.87 | 26.91 | 798,750 | +0.48(+1.83%) |
Jul 24, 2020 | 26.22 | 27.81 | 25.57 | 26.43 | 503,327 | -1.04(-3.79%) |
Jul 23, 2020 | 25.97 | 27.81 | 25.59 | 27.47 | 451,058 | +1.57(+6.06%) |
Jul 22, 2020 | 25.86 | 26.21 | 25.40 | 25.90 | 182,391 | -0.30(-1.16%) |
Jul 21, 2020 | 25.14 | 26.37 | 25.14 | 26.20 | 220,740 | +1.44(+5.83%) |
Jul 20, 2020 | 25.25 | 25.48 | 24.58 | 24.76 | 194,970 | -0.65(-2.55%) |
Jul 17, 2020 | 26.35 | 26.48 | 25.35 | 25.41 | 252,139 | -1.11(-4.17%) |
Jul 16, 2020 | 26.13 | 26.76 | 25.89 | 26.51 | 283,178 | +0.07(+0.27%) |
Jul 15, 2020 | 25.93 | 26.75 | 25.88 | 26.44 | 356,754 | +1.19(+4.70%) |
Jul 14, 2020 | 25.33 | 25.68 | 24.83 | 25.26 | 171,038 | -0.06(-0.22%) |
Jul 13, 2020 | 25.27 | 25.91 | 24.58 | 25.31 | 214,436 | +0.46(+1.87%) |
Jul 10, 2020 | 23.64 | 24.86 | 23.64 | 24.85 | 182,470 | +1.31(+5.54%) |
Jul 09, 2020 | 24.45 | 25.64 | 23.52 | 23.54 | 224,742 | -1.08(-4.38%) |
Jul 08, 2020 | 24.55 | 25.10 | 24.16 | 24.62 | 484,760 | -0.04(-0.15%) |
Jul 07, 2020 | 25.62 | 25.73 | 24.58 | 24.66 | 202,779 | -1.35(-5.20%) |
Jul 06, 2020 | 26.35 | 26.62 | 25.62 | 26.01 | 324,642 | +0.53(+2.08%) |
Jul 02, 2020 | 26.48 | 26.86 | 25.34 | 25.48 | 131,091 | -0.20(-0.77%) |
Jul 01, 2020 | 27.13 | 27.57 | 25.62 | 25.68 | 228,371 | -1.47(-5.40%) |
Jun 30, 2020 | 25.97 | 27.41 | 25.96 | 27.15 | 349,576 | +0.99(+3.80%) |
Jun 29, 2020 | 24.74 | 26.18 | 24.36 | 26.15 | 269,975 | +1.88(+7.76%) |
Jun 26, 2020 | 24.97 | 25.05 | 23.72 | 24.27 | 609,363 | -1.22(-4.79%) |
Jun 25, 2020 | 24.39 | 25.51 | 24.15 | 25.49 | 404,066 | +0.90(+3.65%) |
Jun 24, 2020 | 25.32 | 25.32 | 24.18 | 24.59 | 345,201 | -1.05(-4.09%) |
Jun 23, 2020 | 26.25 | 26.31 | 25.14 | 25.64 | 354,598 | -0.09(-0.33%) |
Jun 22, 2020 | 25.03 | 25.88 | 24.86 | 25.73 | 203,656 | +0.30(+1.19%) |
Jun 19, 2020 | 26.34 | 26.71 | 25.21 | 25.43 | 557,455 | -0.63(-2.43%) |
Jun 18, 2020 | 25.54 | 26.25 | 25.54 | 26.06 | 265,875 | +0.26(+1.03%) |
Jun 17, 2020 | 27.19 | 27.24 | 25.74 | 25.79 | 279,329 | -1.32(-4.88%) |
Jun 16, 2020 | 27.81 | 28.33 | 26.61 | 27.12 | 332,267 | +0.63(+2.39%) |
Jun 15, 2020 | 25.44 | 26.91 | 25.21 | 26.49 | 305,457 | -0.14(-0.51%) |
Jun 12, 2020 | 27.87 | 27.99 | 25.54 | 26.62 | 365,258 | -0.00(-0.02%) |
Jun 11, 2020 | 27.43 | 27.90 | 26.61 | 26.63 | 522,632 | -2.31(-7.99%) |
Jun 10, 2020 | 30.77 | 30.77 | 28.86 | 28.94 | 405,665 | -2.03(-6.55%) |
Jun 09, 2020 | 30.21 | 31.52 | 29.96 | 30.97 | 352,367 | -0.06(-0.18%) |
Jun 08, 2020 | 30.95 | 31.19 | 29.96 | 31.03 | 179,439 | +0.74(+2.44%) |
Jun 05, 2020 | 28.51 | 30.94 | 28.51 | 30.29 | 285,757 | +2.54(+9.17%) |
Jun 04, 2020 | 27.36 | 27.78 | 27.02 | 27.74 | 352,224 | +0.03(+0.10%) |
Jun 03, 2020 | 27.50 | 28.18 | 27.45 | 27.71 | 477,675 | +1.03(+3.86%) |
Jun 02, 2020 | 26.84 | 27.09 | 26.41 | 26.68 | 248,483 | +0.31(+1.18%) |
Jun 01, 2020 | 26.40 | 26.90 | 25.84 | 26.37 | 277,945 | +0.20(+0.76%) |
May 29, 2020 | 26.29 | 26.72 | 25.81 | 26.17 | 236,175 | -0.69(-2.57%) |
May 28, 2020 | 29.15 | 29.15 | 26.71 | 26.86 | 218,219 | -1.73(-6.05%) |
May 27, 2020 | 27.43 | 28.72 | 27.10 | 28.59 | 502,732 | +2.09(+7.89%) |
May 26, 2020 | 25.87 | 26.84 | 25.56 | 26.50 | 207,052 | +2.01(+8.19%) |
May 22, 2020 | 24.98 | 25.18 | 23.95 | 24.50 | 131,831 | -0.29(-1.18%) |
May 21, 2020 | 24.44 | 25.17 | 24.34 | 24.79 | 181,541 | +0.24(+0.96%) |
May 20, 2020 | 23.82 | 24.86 | 23.51 | 24.56 | 340,490 | +1.31(+5.66%) |
May 19, 2020 | 24.52 | 24.57 | 23.23 | 23.24 | 385,573 | -1.61(-6.47%) |
May 18, 2020 | 23.97 | 25.05 | 23.85 | 24.85 | 382,414 | +2.13(+9.37%) |
May 15, 2020 | 22.39 | 22.91 | 22.06 | 22.72 | 212,389 | +0.19(+0.84%) |
May 14, 2020 | 21.35 | 22.58 | 20.60 | 22.53 | 408,851 | +0.45(+2.06%) |
May 13, 2020 | 22.70 | 22.70 | 21.41 | 22.08 | 316,982 | -0.91(-3.95%) |
May 12, 2020 | 24.37 | 24.37 | 22.94 | 22.99 | 521,436 | -1.14(-4.74%) |
May 11, 2020 | 24.89 | 25.00 | 23.87 | 24.13 | 377,409 | -1.36(-5.34%) |
May 08, 2020 | 24.89 | 25.60 | 24.79 | 25.49 | 165,872 | +1.32(+5.48%) |
May 07, 2020 | 24.76 | 25.37 | 24.08 | 24.17 | 233,528 | -0.24(-0.97%) |
May 06, 2020 | 25.04 | 25.52 | 24.31 | 24.40 | 324,592 | -0.53(-2.11%) |
May 05, 2020 | 26.23 | 26.51 | 24.80 | 24.93 | 340,747 | -0.60(-2.36%) |
May 04, 2020 | 25.22 | 25.56 | 24.77 | 25.53 | 219,838 | -0.27(-1.06%) |