Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.71 | 41.74 | 41.22 | 41.35 | 52,733 | -0.57(-1.37%) |
Apr 29, 2021 | 41.99 | 42.00 | 41.56 | 41.92 | 35,123 | +0.26(+0.63%) |
Apr 28, 2021 | 41.74 | 41.80 | 41.42 | 41.65 | 281,838 | -0.09(-0.21%) |
Apr 27, 2021 | 41.79 | 42.00 | 41.52 | 41.74 | 68,156 | +0.14(+0.34%) |
Apr 26, 2021 | 41.85 | 42.03 | 41.58 | 41.61 | 94,556 | +0.02(+0.05%) |
Apr 23, 2021 | 40.80 | 41.72 | 40.64 | 41.59 | 50,121 | +0.91(+2.23%) |
Apr 22, 2021 | 41.15 | 41.19 | 40.63 | 40.68 | 38,995 | -0.27(-0.66%) |
Apr 21, 2021 | 40.22 | 40.95 | 40.09 | 40.95 | 33,859 | +0.74(+1.83%) |
Apr 20, 2021 | 40.72 | 40.88 | 39.82 | 40.21 | 67,559 | -0.71(-1.74%) |
Apr 19, 2021 | 41.41 | 41.41 | 40.58 | 40.92 | 40,328 | -0.47(-1.15%) |
Apr 16, 2021 | 41.18 | 41.61 | 41.16 | 41.40 | 117,620 | +0.51(+1.25%) |
Apr 15, 2021 | 41.32 | 41.42 | 40.68 | 40.89 | 54,742 | -0.18(-0.44%) |
Apr 14, 2021 | 40.78 | 41.36 | 40.78 | 41.07 | 45,735 | +0.44(+1.09%) |
Apr 13, 2021 | 41.22 | 41.22 | 40.32 | 40.62 | 95,382 | -0.56(-1.36%) |
Apr 12, 2021 | 41.25 | 41.51 | 40.97 | 41.18 | 90,806 | +0.02(+0.05%) |
Apr 09, 2021 | 40.76 | 41.22 | 40.64 | 41.16 | 34,351 | +0.54(+1.33%) |
Apr 08, 2021 | 40.73 | 40.99 | 40.17 | 40.62 | 36,607 | +0.09(+0.23%) |
Apr 07, 2021 | 41.25 | 41.31 | 40.41 | 40.53 | 125,118 | -0.63(-1.54%) |
Apr 06, 2021 | 41.26 | 41.63 | 41.11 | 41.16 | 78,283 | -0.07(-0.18%) |
Apr 05, 2021 | 41.42 | 41.51 | 40.98 | 41.24 | 92,725 | +0.40(+0.98%) |
Apr 01, 2021 | 40.66 | 40.84 | 40.33 | 40.84 | 60,567 | +0.44(+1.08%) |
Mar 31, 2021 | 40.30 | 40.70 | 39.92 | 40.40 | 83,845 | +0.33(+0.82%) |
Mar 30, 2021 | 39.07 | 40.21 | 39.07 | 40.07 | 85,794 | +0.97(+2.48%) |
Mar 29, 2021 | 40.02 | 40.42 | 39.06 | 39.10 | 67,790 | -1.12(-2.79%) |
Mar 26, 2021 | 39.34 | 40.22 | 39.34 | 40.22 | 55,445 | +1.20(+3.08%) |
Mar 25, 2021 | 38.02 | 39.16 | 37.49 | 39.02 | 89,769 | +0.85(+2.23%) |
Mar 24, 2021 | 38.57 | 39.30 | 38.17 | 38.17 | 88,761 | -0.16(-0.42%) |
Mar 23, 2021 | 39.39 | 39.56 | 38.09 | 38.33 | 120,286 | -1.40(-3.53%) |
Mar 22, 2021 | 40.43 | 40.43 | 39.44 | 39.73 | 57,538 | -0.61(-1.51%) |
Mar 19, 2021 | 40.48 | 40.66 | 39.99 | 40.34 | 71,120 | -0.29(-0.72%) |
Mar 18, 2021 | 41.43 | 41.78 | 40.56 | 40.63 | 35,431 | -0.82(-1.98%) |
Mar 17, 2021 | 41.29 | 41.72 | 41.07 | 41.45 | 30,802 | +0.00(+0.00%) |
Mar 16, 2021 | 41.90 | 42.12 | 41.36 | 41.45 | 72,206 | -0.71(-1.68%) |
Mar 15, 2021 | 42.38 | 42.38 | 41.54 | 42.16 | 99,738 | -0.11(-0.26%) |
Mar 12, 2021 | 41.63 | 42.32 | 41.63 | 42.27 | 262,785 | +0.88(+2.13%) |
Mar 11, 2021 | 41.44 | 41.50 | 40.94 | 41.39 | 71,101 | +0.48(+1.17%) |
Mar 10, 2021 | 40.61 | 41.12 | 40.30 | 40.91 | 220,480 | +0.73(+1.82%) |
Mar 09, 2021 | 40.45 | 40.65 | 40.00 | 40.18 | 167,908 | +0.18(+0.44%) |
Mar 08, 2021 | 39.65 | 40.40 | 39.60 | 40.00 | 157,596 | +0.64(+1.62%) |
Mar 05, 2021 | 38.62 | 39.41 | 37.73 | 39.36 | 69,212 | +1.22(+3.21%) |
Mar 04, 2021 | 39.17 | 39.35 | 37.77 | 38.14 | 106,364 | -1.02(-2.60%) |
Mar 03, 2021 | 38.91 | 39.82 | 38.91 | 39.16 | 60,239 | +0.25(+0.65%) |
Mar 02, 2021 | 39.67 | 39.79 | 38.90 | 38.90 | 14,139 | -0.62(-1.56%) |
Mar 01, 2021 | 38.80 | 39.81 | 38.80 | 39.52 | 32,828 | +1.30(+3.41%) |
Feb 26, 2021 | 38.77 | 38.83 | 38.20 | 38.22 | 42,994 | -0.47(-1.22%) |
Feb 25, 2021 | 39.85 | 39.85 | 38.53 | 38.69 | 40,449 | -0.98(-2.47%) |
Feb 24, 2021 | 39.00 | 39.83 | 38.92 | 39.67 | 68,395 | +0.95(+2.44%) |
Feb 23, 2021 | 38.47 | 38.89 | 38.19 | 38.72 | 167,996 | +0.04(+0.10%) |
Feb 22, 2021 | 37.98 | 38.71 | 37.87 | 38.68 | 31,863 | +0.63(+1.65%) |
Feb 19, 2021 | 37.44 | 38.09 | 37.42 | 38.06 | 40,683 | +0.76(+2.03%) |
Feb 18, 2021 | 37.63 | 37.63 | 37.23 | 37.30 | 7,701 | -0.46(-1.21%) |
Feb 17, 2021 | 37.52 | 37.85 | 37.46 | 37.76 | 29,371 | -0.20(-0.52%) |
Feb 16, 2021 | 38.18 | 38.18 | 37.88 | 37.96 | 21,578 | +0.39(+1.03%) |
Feb 12, 2021 | 37.44 | 37.63 | 37.24 | 37.57 | 9,040 | +0.13(+0.36%) |
Feb 11, 2021 | 37.65 | 37.98 | 36.92 | 37.44 | 35,534 | +0.01(+0.01%) |
Feb 10, 2021 | 37.84 | 37.84 | 37.42 | 37.43 | 9,619 | -0.15(-0.40%) |
Feb 09, 2021 | 37.58 | 37.81 | 37.39 | 37.58 | 26,203 | -0.13(-0.34%) |
Feb 08, 2021 | 37.14 | 37.76 | 37.14 | 37.71 | 14,989 | +0.89(+2.41%) |
Feb 05, 2021 | 36.97 | 36.97 | 36.57 | 36.83 | 11,652 | +0.24(+0.66%) |
Feb 04, 2021 | 36.18 | 36.61 | 36.18 | 36.58 | 24,560 | +0.62(+1.73%) |
Feb 03, 2021 | 36.20 | 36.20 | 35.53 | 35.96 | 41,696 | -0.05(-0.13%) |
Feb 02, 2021 | 35.43 | 36.01 | 35.37 | 36.01 | 3,085 | +0.75(+2.14%) |
Feb 01, 2021 | 34.70 | 35.37 | 34.38 | 35.25 | 27,153 | +0.80(+2.32%) |
Jan 29, 2021 | 35.27 | 35.27 | 34.37 | 34.45 | 73,632 | -0.79(-2.23%) |
Jan 28, 2021 | 34.95 | 35.63 | 34.95 | 35.24 | 29,882 | +0.09(+0.25%) |
Jan 27, 2021 | 35.19 | 35.61 | 34.73 | 35.15 | 15,813 | -1.08(-2.98%) |
Jan 26, 2021 | 37.02 | 37.16 | 36.22 | 36.23 | 49,142 | -0.41(-1.13%) |
Jan 25, 2021 | 37.38 | 37.38 | 36.16 | 36.64 | 44,841 | -0.68(-1.81%) |
Jan 22, 2021 | 36.73 | 37.32 | 36.53 | 37.32 | 9,040 | +0.35(+0.93%) |
Jan 21, 2021 | 37.39 | 37.39 | 36.81 | 36.97 | 14,249 | -0.30(-0.79%) |
Jan 20, 2021 | 37.31 | 37.37 | 36.92 | 37.27 | 23,505 | +0.11(+0.28%) |
Jan 19, 2021 | 37.09 | 37.39 | 37.03 | 37.17 | 60,696 | +0.53(+1.44%) |
Jan 15, 2021 | 36.92 | 36.92 | 36.16 | 36.64 | 23,003 | -0.52(-1.40%) |
Jan 14, 2021 | 36.86 | 37.43 | 36.78 | 37.16 | 24,853 | +0.68(+1.87%) |
Jan 13, 2021 | 37.27 | 37.27 | 36.41 | 36.48 | 37,279 | -0.67(-1.82%) |
Jan 12, 2021 | 36.52 | 37.20 | 36.41 | 37.15 | 9,903 | +0.82(+2.25%) |
Jan 11, 2021 | 35.88 | 36.33 | 35.87 | 36.33 | 51,720 | +0.10(+0.27%) |
Jan 08, 2021 | 37.05 | 37.05 | 35.82 | 36.23 | 53,441 | -0.58(-1.58%) |
Jan 07, 2021 | 36.68 | 36.91 | 36.52 | 36.82 | 37,922 | +0.49(+1.35%) |
Jan 06, 2021 | 34.15 | 36.55 | 34.15 | 36.32 | 54,213 | +2.62(+7.76%) |
Jan 05, 2021 | 32.95 | 33.88 | 32.95 | 33.71 | 4,919 | +0.58(+1.74%) |
Jan 04, 2021 | 33.74 | 34.05 | 32.84 | 33.13 | 25,232 | -0.65(-1.94%) |
Dec 31, 2020 | 33.78 | 33.78 | 33.78 | 45,765 | +0.12(+0.37%) | |
Dec 30, 2020 | 33.37 | 33.78 | 33.37 | 33.66 | 45,765 | +0.36(+1.09%) |
Dec 29, 2020 | 33.97 | 33.97 | 33.17 | 33.30 | 7,115 | -0.63(-1.86%) |
Dec 28, 2020 | 34.21 | 34.28 | 33.93 | 33.93 | 9,476 | +0.13(+0.39%) |
Dec 24, 2020 | 33.73 | 33.81 | 33.61 | 33.80 | 4,118 | +0.06(+0.17%) |
Dec 23, 2020 | 33.54 | 33.94 | 33.54 | 33.74 | 40,711 | +0.44(+1.32%) |
Dec 22, 2020 | 33.29 | 33.36 | 33.04 | 33.30 | 11,857 | +0.28(+0.84%) |
Dec 21, 2020 | 32.81 | 33.05 | 32.68 | 33.02 | 8,115 | -0.21(-0.65%) |
Dec 18, 2020 | 33.63 | 33.68 | 33.19 | 33.24 | 16,282 | -0.10(-0.31%) |
Dec 17, 2020 | 33.62 | 33.62 | 33.17 | 33.34 | 15,170 | -0.06(-0.18%) |
Dec 16, 2020 | 33.68 | 33.68 | 33.33 | 33.40 | 4,539 | -0.19(-0.58%) |
Dec 15, 2020 | 33.24 | 33.63 | 33.07 | 33.59 | 4,878 | +0.62(+1.89%) |
Dec 14, 2020 | 33.50 | 33.60 | 32.86 | 32.97 | 25,369 | -0.19(-0.56%) |
Dec 11, 2020 | 33.29 | 33.33 | 33.05 | 33.16 | 10,151 | -0.07(-0.21%) |
Dec 10, 2020 | 33.24 | 33.24 | 32.96 | 33.23 | 3,938 | -0.17(-0.50%) |
Dec 09, 2020 | 33.45 | 33.47 | 33.26 | 33.40 | 3,892 | +0.35(+1.07%) |
Dec 08, 2020 | 32.49 | 33.06 | 32.49 | 33.04 | 6,967 | +0.44(+1.35%) |
Dec 07, 2020 | 32.77 | 32.77 | 32.26 | 32.60 | 63,682 | +0.01(+0.03%) |
Dec 04, 2020 | 31.92 | 32.59 | 31.92 | 32.59 | 6,030 | +0.66(+2.05%) |
Dec 03, 2020 | 31.50 | 31.94 | 31.50 | 31.94 | 6,257 | +0.45(+1.43%) |
Dec 02, 2020 | 31.45 | 31.63 | 31.29 | 31.49 | 9,197 | -0.02(-0.07%) |
Dec 01, 2020 | 31.62 | 31.81 | 31.47 | 31.51 | 12,789 | +0.32(+1.01%) |
Nov 30, 2020 | 31.85 | 31.85 | 31.19 | 31.19 | 14,525 | -0.84(-2.62%) |
Nov 27, 2020 | 32.29 | 32.29 | 31.82 | 32.03 | 9,447 | -0.13(-0.39%) |
Nov 25, 2020 | 32.14 | 32.33 | 31.94 | 32.16 | 15,177 | -0.31(-0.97%) |
Nov 24, 2020 | 31.80 | 32.68 | 31.80 | 32.47 | 52,959 | +0.81(+2.57%) |
Nov 23, 2020 | 31.36 | 31.75 | 31.36 | 31.66 | 41,428 | +0.75(+2.42%) |
Nov 20, 2020 | 30.93 | 30.93 | 30.68 | 30.91 | 10,051 | -0.10(-0.31%) |
Nov 19, 2020 | 31.02 | 31.03 | 30.62 | 31.01 | 8,342 | -0.16(-0.53%) |
Nov 18, 2020 | 31.28 | 31.36 | 31.10 | 31.17 | 28,378 | +0.13(+0.42%) |
Nov 17, 2020 | 30.90 | 31.13 | 30.58 | 31.04 | 14,742 | -0.04(-0.13%) |
Nov 16, 2020 | 30.74 | 31.23 | 30.68 | 31.08 | 87,815 | +0.96(+3.20%) |
Nov 13, 2020 | 29.75 | 30.12 | 29.75 | 30.12 | 7,035 | +0.65(+2.22%) |
Nov 12, 2020 | 29.86 | 29.86 | 29.25 | 29.46 | 8,926 | -0.58(-1.93%) |
Nov 11, 2020 | 30.60 | 30.60 | 29.77 | 30.04 | 14,215 | -0.29(-0.94%) |
Nov 10, 2020 | 29.62 | 30.49 | 29.62 | 30.33 | 12,765 | +0.91(+3.08%) |
Nov 09, 2020 | 29.85 | 30.05 | 29.42 | 29.42 | 21,480 | +1.67(+6.03%) |
Nov 06, 2020 | 28.15 | 28.17 | 27.73 | 27.75 | 9,749 | -0.30(-1.09%) |
Nov 05, 2020 | 27.29 | 28.28 | 27.29 | 28.05 | 18,122 | +0.93(+3.43%) |
Nov 04, 2020 | 27.36 | 27.48 | 26.74 | 27.12 | 50,159 | -0.75(-2.69%) |
Nov 03, 2020 | 27.60 | 27.89 | 27.60 | 27.87 | 6,492 | +0.72(+2.64%) |
Nov 02, 2020 | 26.76 | 27.16 | 26.69 | 27.16 | 14,708 | +0.75(+2.84%) |
Oct 30, 2020 | 26.38 | 26.59 | 26.26 | 26.40 | 9,045 | -0.07(-0.27%) |
Oct 29, 2020 | 26.19 | 26.55 | 25.97 | 26.48 | 5,682 | +0.29(+1.12%) |
Oct 28, 2020 | 26.28 | 26.28 | 26.18 | 26.18 | 1,867 | -0.80(-2.98%) |
Oct 27, 2020 | 27.73 | 27.73 | 26.99 | 26.99 | 1,079 | -0.75(-2.70%) |
Oct 26, 2020 | 28.02 | 28.02 | 27.55 | 27.74 | 3,940 | -0.63(-2.24%) |
Oct 23, 2020 | 28.34 | 28.42 | 28.24 | 28.37 | 32,364 | +0.27(+0.97%) |
Oct 22, 2020 | 27.86 | 28.15 | 27.86 | 28.10 | 11,417 | +0.27(+0.96%) |
Oct 21, 2020 | 28.08 | 28.16 | 27.83 | 27.83 | 1,133 | -0.11(-0.38%) |
Oct 20, 2020 | 28.00 | 28.09 | 27.94 | 27.94 | 2,604 | +0.16(+0.59%) |
Oct 19, 2020 | 28.17 | 28.26 | 27.77 | 27.77 | 3,739 | -0.28(-1.01%) |
Oct 16, 2020 | 28.02 | 28.19 | 28.00 | 28.06 | 8,141 | +0.22(+0.78%) |
Oct 15, 2020 | 27.26 | 27.84 | 27.26 | 27.84 | 6,027 | +0.35(+1.28%) |
Oct 14, 2020 | 27.87 | 28.04 | 27.49 | 27.49 | 421 | -0.34(-1.21%) |
Oct 13, 2020 | 28.11 | 28.11 | 27.75 | 27.83 | 13,359 | -0.44(-1.57%) |
Oct 12, 2020 | 27.90 | 28.33 | 27.90 | 28.27 | 9,127 | +0.46(+1.65%) |
Oct 09, 2020 | 28.00 | 28.03 | 27.76 | 27.81 | 6,633 | +0.06(+0.22%) |
Oct 08, 2020 | 27.62 | 27.79 | 27.48 | 27.75 | 77,762 | +0.26(+0.95%) |
Oct 07, 2020 | 27.37 | 27.52 | 27.29 | 27.49 | 19,979 | +0.69(+2.57%) |
Oct 06, 2020 | 26.95 | 27.54 | 26.80 | 26.80 | 40,293 | +0.01(+0.04%) |
Oct 05, 2020 | 26.38 | 26.79 | 26.38 | 26.79 | 3,678 | +0.66(+2.51%) |
Oct 02, 2020 | 25.27 | 26.19 | 25.16 | 26.14 | 9,850 | +0.39(+1.51%) |
Oct 01, 2020 | 25.77 | 25.77 | 25.42 | 25.75 | 7,068 | +0.17(+0.67%) |
Sep 30, 2020 | 25.76 | 26.00 | 25.40 | 25.58 | 7,602 | -0.01(-0.05%) |
Sep 29, 2020 | 25.42 | 25.69 | 25.42 | 25.59 | 60,502 | -0.24(-0.92%) |
Sep 28, 2020 | 25.37 | 25.90 | 25.37 | 25.83 | 17,710 | +0.80(+3.21%) |
Sep 25, 2020 | 24.62 | 25.06 | 24.62 | 25.02 | 19,499 | +0.27(+1.10%) |
Sep 24, 2020 | 24.63 | 25.03 | 24.62 | 24.75 | 69,552 | +0.09(+0.35%) |
Sep 23, 2020 | 25.35 | 25.35 | 24.66 | 24.66 | 6,422 | -0.40(-1.60%) |
Sep 22, 2020 | 25.00 | 25.06 | 24.82 | 25.06 | 4,784 | +0.26(+1.05%) |
Sep 21, 2020 | 25.58 | 25.58 | 24.52 | 24.80 | 11,109 | -1.18(-4.55%) |
Sep 18, 2020 | 26.40 | 26.40 | 25.89 | 25.99 | 4,425 | -0.33(-1.25%) |
Sep 17, 2020 | 25.91 | 26.46 | 25.86 | 26.32 | 11,094 | +0.03(+0.11%) |
Sep 16, 2020 | 26.11 | 26.52 | 26.02 | 26.29 | 78,259 | +0.30(+1.16%) |
Sep 15, 2020 | 26.28 | 26.31 | 25.95 | 25.99 | 5,681 | -0.18(-0.70%) |
Sep 14, 2020 | 25.96 | 26.17 | 25.96 | 26.17 | 4,457 | +0.38(+1.46%) |
Sep 11, 2020 | 25.90 | 25.99 | 25.79 | 25.79 | 1,206 | -0.11(-0.42%) |
Sep 10, 2020 | 26.44 | 26.44 | 25.85 | 25.90 | 1,951 | -0.30(-1.14%) |
Sep 09, 2020 | 26.10 | 26.39 | 26.10 | 26.20 | 231,517 | +0.20(+0.77%) |
Sep 08, 2020 | 26.23 | 26.27 | 26.00 | 26.00 | 5,036 | -0.63(-2.35%) |
Sep 04, 2020 | 26.90 | 26.98 | 26.47 | 26.63 | 5,129 | -0.11(-0.41%) |
Sep 03, 2020 | 27.44 | 27.44 | 26.63 | 26.74 | 17,393 | -0.70(-2.54%) |
Sep 02, 2020 | 27.23 | 27.49 | 27.22 | 27.43 | 11,560 | +0.25(+0.91%) |
Sep 01, 2020 | 26.65 | 27.18 | 26.55 | 27.18 | 8,919 | +0.29(+1.07%) |
Aug 31, 2020 | 26.91 | 26.98 | 26.71 | 26.90 | 13,625 | -0.02(-0.08%) |
Aug 28, 2020 | 26.82 | 26.92 | 26.80 | 26.92 | 502 | +0.16(+0.60%) |
Aug 27, 2020 | 26.74 | 26.85 | 26.63 | 26.76 | 3,334 | +0.09(+0.34%) |
Aug 26, 2020 | 26.62 | 26.82 | 26.49 | 26.67 | 16,715 | -0.05(-0.18%) |
Aug 25, 2020 | 26.77 | 26.77 | 26.55 | 26.72 | 2,225 | -0.05(-0.18%) |
Aug 24, 2020 | 26.64 | 26.83 | 26.48 | 26.76 | 8,472 | +0.39(+1.49%) |
Aug 21, 2020 | 26.46 | 26.51 | 26.21 | 26.37 | 16,393 | -0.15(-0.58%) |
Aug 20, 2020 | 26.58 | 26.62 | 26.52 | 26.52 | 2,027 | -0.29(-1.07%) |
Aug 19, 2020 | 27.13 | 27.13 | 26.81 | 26.81 | 4,433 | +0.04(+0.16%) |
Aug 18, 2020 | 27.00 | 27.03 | 26.77 | 26.77 | 1,776 | -0.47(-1.71%) |
Aug 17, 2020 | 27.33 | 27.33 | 27.15 | 27.23 | 10,097 | +0.06(+0.24%) |
Aug 14, 2020 | 26.94 | 27.35 | 26.89 | 27.17 | 21,120 | +0.06(+0.24%) |
Aug 13, 2020 | 27.36 | 27.39 | 27.01 | 27.10 | 24,489 | -0.44(-1.59%) |
Aug 12, 2020 | 28.09 | 28.09 | 27.38 | 27.54 | 35,308 | -0.07(-0.25%) |
Aug 11, 2020 | 27.79 | 28.04 | 27.61 | 27.61 | 54,794 | +0.29(+1.05%) |
Aug 10, 2020 | 27.23 | 27.50 | 27.19 | 27.32 | 24,360 | +0.48(+1.78%) |
Aug 07, 2020 | 26.12 | 26.84 | 26.12 | 26.84 | 3,117 | +0.53(+2.00%) |
Aug 06, 2020 | 26.26 | 26.35 | 26.26 | 26.32 | 1,145 | +0.10(+0.38%) |
Aug 05, 2020 | 25.85 | 26.22 | 25.85 | 26.22 | 10,042 | +0.72(+2.81%) |
Aug 04, 2020 | 25.23 | 25.50 | 25.23 | 25.50 | 7,836 | +0.30(+1.18%) |
Aug 03, 2020 | 24.73 | 25.25 | 24.63 | 25.21 | 12,045 | +0.61(+2.49%) |
Jul 31, 2020 | 24.64 | 24.64 | 24.14 | 24.59 | 70,905 | -0.14(-0.57%) |
Jul 30, 2020 | 24.68 | 24.78 | 24.54 | 24.73 | 3,049 | -0.24(-0.97%) |
Jul 29, 2020 | 24.45 | 24.98 | 24.45 | 24.98 | 24,002 | +0.70(+2.89%) |
Jul 28, 2020 | 24.54 | 24.56 | 24.27 | 24.27 | 4,423 | -0.15(-0.62%) |
Jul 27, 2020 | 24.31 | 24.43 | 24.31 | 24.43 | 552 | +0.16(+0.66%) |
Jul 24, 2020 | 24.42 | 24.47 | 24.22 | 24.27 | 2,212 | -0.38(-1.53%) |
Jul 23, 2020 | 24.51 | 24.75 | 24.51 | 24.64 | 4,114 | +0.16(+0.67%) |
Jul 22, 2020 | 24.66 | 24.66 | 24.48 | 24.48 | 4,841 | -0.09(-0.38%) |
Jul 21, 2020 | 24.58 | 24.75 | 24.54 | 24.57 | 27,670 | +0.62(+2.59%) |
Jul 20, 2020 | 24.22 | 24.22 | 23.83 | 23.95 | 8,069 | -0.29(-1.19%) |
Jul 17, 2020 | 24.23 | 24.46 | 24.22 | 24.24 | 13,879 | +0.02(+0.09%) |
Jul 16, 2020 | 24.08 | 24.35 | 24.05 | 24.22 | 957 | -0.09(-0.36%) |
Jul 15, 2020 | 23.97 | 24.35 | 23.91 | 24.31 | 36,616 | +0.96(+4.11%) |
Jul 14, 2020 | 22.81 | 23.41 | 22.74 | 23.35 | 25,613 | +0.44(+1.91%) |
Jul 13, 2020 | 22.98 | 23.32 | 22.76 | 22.91 | 3,421 | +0.14(+0.61%) |
Jul 10, 2020 | 22.24 | 22.77 | 22.24 | 22.77 | 10,660 | +0.61(+2.73%) |
Jul 09, 2020 | 22.14 | 22.32 | 22.02 | 22.17 | 13,435 | -0.66(-2.90%) |
Jul 08, 2020 | 22.94 | 23.03 | 22.65 | 22.83 | 27,907 | -0.22(-0.94%) |
Jul 07, 2020 | 23.41 | 23.50 | 23.05 | 23.05 | 6,324 | -0.70(-2.94%) |
Jul 06, 2020 | 23.68 | 23.74 | 23.67 | 23.74 | 6,450 | +0.02(+0.08%) |
Jul 02, 2020 | 24.19 | 24.27 | 23.70 | 23.72 | 17,298 | +0.32(+1.36%) |
Jul 01, 2020 | 23.90 | 23.92 | 23.41 | 23.41 | 3,987 | -0.68(-2.81%) |
Jun 30, 2020 | 23.81 | 24.10 | 23.67 | 24.08 | 7,351 | +0.32(+1.34%) |
Jun 29, 2020 | 23.17 | 23.78 | 23.17 | 23.76 | 11,802 | +0.92(+4.01%) |
Jun 26, 2020 | 22.67 | 22.85 | 22.63 | 22.85 | 6,839 | -0.30(-1.30%) |
Jun 25, 2020 | 22.93 | 23.15 | 22.60 | 23.15 | 12,790 | +0.43(+1.92%) |
Jun 24, 2020 | 22.91 | 22.91 | 22.71 | 22.71 | 6,807 | -0.84(-3.56%) |
Jun 23, 2020 | 23.79 | 23.82 | 23.45 | 23.55 | 25,024 | +0.03(+0.14%) |
Jun 22, 2020 | 22.93 | 23.52 | 22.93 | 23.52 | 45,943 | +0.08(+0.32%) |
Jun 19, 2020 | 23.76 | 23.76 | 23.25 | 23.44 | 15,790 | -0.01(-0.03%) |
Jun 18, 2020 | 23.39 | 23.55 | 23.39 | 23.45 | 4,415 | -0.15(-0.65%) |
Jun 17, 2020 | 24.16 | 24.16 | 23.59 | 23.60 | 7,168 | -0.57(-2.35%) |
Jun 16, 2020 | 24.29 | 24.62 | 24.12 | 24.17 | 23,095 | +0.92(+3.94%) |
Jun 15, 2020 | 22.12 | 23.49 | 22.12 | 23.26 | 46,152 | +0.36(+1.58%) |
Jun 12, 2020 | 23.48 | 23.48 | 22.21 | 22.89 | 30,474 | +0.37(+1.64%) |
Jun 11, 2020 | 23.37 | 23.50 | 22.53 | 22.53 | 44,281 | -2.00(-8.16%) |
Jun 10, 2020 | 25.27 | 25.28 | 24.53 | 24.53 | 15,864 | -0.89(-3.52%) |
Jun 09, 2020 | 25.77 | 25.77 | 25.30 | 25.42 | 4,083 | -0.72(-2.74%) |
Jun 08, 2020 | 26.41 | 26.51 | 26.11 | 26.14 | 14,750 | +0.25(+0.95%) |
Jun 05, 2020 | 25.70 | 26.19 | 25.63 | 25.89 | 19,310 | +1.23(+5.00%) |
Jun 04, 2020 | 24.12 | 24.66 | 23.98 | 24.66 | 14,562 | +0.33(+1.35%) |
Jun 03, 2020 | 23.96 | 24.50 | 23.96 | 24.33 | 7,021 | +0.91(+3.87%) |
Jun 02, 2020 | 23.17 | 23.48 | 23.17 | 23.42 | 3,034 | +0.37(+1.59%) |
Jun 01, 2020 | 23.04 | 23.32 | 22.99 | 23.06 | 7,746 | -0.05(-0.24%) |
May 29, 2020 | 22.97 | 23.18 | 22.78 | 23.11 | 9,554 | -0.28(-1.18%) |
May 28, 2020 | 24.50 | 24.50 | 23.36 | 23.39 | 39,745 | -0.73(-3.02%) |
May 27, 2020 | 23.57 | 24.12 | 23.31 | 24.12 | 18,038 | +1.10(+4.79%) |
May 26, 2020 | 22.55 | 23.06 | 22.55 | 23.01 | 9,242 | +1.29(+5.93%) |
May 22, 2020 | 21.88 | 21.88 | 21.61 | 21.73 | 2,011 | -0.11(-0.50%) |
May 21, 2020 | 21.94 | 21.98 | 21.68 | 21.83 | 6,392 | +0.08(+0.37%) |
May 20, 2020 | 21.66 | 21.95 | 21.59 | 21.75 | 6,851 | +0.70(+3.34%) |
May 19, 2020 | 21.28 | 21.49 | 21.05 | 21.05 | 43,684 | -0.42(-1.98%) |
May 18, 2020 | 20.43 | 21.48 | 20.43 | 21.48 | 8,993 | +1.80(+9.18%) |
May 15, 2020 | 19.16 | 19.69 | 19.11 | 19.67 | 3,721 | +0.46(+2.41%) |
May 14, 2020 | 18.39 | 19.21 | 18.25 | 19.21 | 35,480 | +0.13(+0.70%) |
May 13, 2020 | 19.64 | 19.64 | 18.81 | 19.08 | 46,523 | -0.76(-3.81%) |
May 12, 2020 | 20.97 | 20.97 | 19.82 | 19.83 | 85,726 | -1.13(-5.39%) |
May 11, 2020 | 21.08 | 21.08 | 20.66 | 20.96 | 15,180 | -0.49(-2.28%) |
May 08, 2020 | 21.41 | 21.47 | 21.25 | 21.45 | 13,577 | +0.75(+3.63%) |
May 07, 2020 | 20.80 | 20.84 | 20.60 | 20.70 | 4,757 | +0.44(+2.18%) |
May 06, 2020 | 20.61 | 20.67 | 20.26 | 20.26 | 29,438 | -0.44(-2.12%) |
May 05, 2020 | 21.11 | 21.32 | 20.68 | 20.70 | 100,463 | -0.11(-0.51%) |
May 04, 2020 | 20.65 | 20.80 | 20.61 | 20.80 | 4,617 | -0.15(-0.71%) |