Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.00 | 39.34 | 38.27 | 38.37 | 2,725,258 | -0.79(-2.02%) |
Mar 30, 2021 | 39.14 | 39.23 | 38.52 | 39.16 | 1,961,309 | +0.31(+0.80%) |
Mar 29, 2021 | 38.82 | 39.10 | 38.42 | 38.85 | 1,575,522 | +0.07(+0.18%) |
Mar 26, 2021 | 38.32 | 38.80 | 38.16 | 38.78 | 1,274,200 | +0.57(+1.49%) |
Mar 25, 2021 | 37.21 | 38.25 | 36.82 | 38.21 | 1,547,095 | +0.96(+2.58%) |
Mar 24, 2021 | 36.89 | 37.79 | 36.89 | 37.25 | 1,885,194 | +0.48(+1.31%) |
Mar 23, 2021 | 36.43 | 36.93 | 36.43 | 36.77 | 1,625,202 | +0.14(+0.38%) |
Mar 22, 2021 | 36.50 | 36.90 | 36.21 | 36.63 | 1,448,011 | -0.28(-0.76%) |
Mar 19, 2021 | 37.43 | 37.67 | 36.70 | 36.91 | 2,757,500 | -0.72(-1.91%) |
Mar 18, 2021 | 36.86 | 38.38 | 36.66 | 37.63 | 1,910,355 | +0.03(+0.08%) |
Mar 17, 2021 | 37.93 | 38.05 | 37.23 | 37.60 | 1,549,984 | -0.26(-0.69%) |
Mar 16, 2021 | 37.79 | 37.92 | 37.52 | 37.86 | 1,609,838 | -0.23(-0.60%) |
Mar 15, 2021 | 37.60 | 38.09 | 37.27 | 38.09 | 1,301,373 | +0.47(+1.25%) |
Mar 12, 2021 | 37.10 | 37.67 | 36.99 | 37.62 | 1,810,900 | +0.63(+1.70%) |
Mar 11, 2021 | 37.01 | 37.13 | 36.72 | 36.99 | 1,525,712 | -0.11(-0.30%) |
Mar 10, 2021 | 36.80 | 37.50 | 36.67 | 37.10 | 1,533,685 | +0.36(+0.98%) |
Mar 09, 2021 | 36.75 | 37.34 | 36.34 | 36.74 | 2,096,460 | -0.48(-1.29%) |
Mar 08, 2021 | 36.61 | 37.62 | 36.40 | 37.22 | 2,796,346 | +0.85(+2.34%) |
Mar 05, 2021 | 36.08 | 36.49 | 35.09 | 36.37 | 4,405,700 | +0.67(+1.88%) |
Mar 04, 2021 | 36.37 | 36.46 | 35.40 | 35.70 | 4,773,904 | -0.51(-1.41%) |
Mar 03, 2021 | 36.76 | 37.03 | 35.96 | 36.21 | 5,344,350 | -0.16(-0.44%) |
Mar 02, 2021 | 35.85 | 36.64 | 35.62 | 36.37 | 5,289,334 | +0.46(+1.28%) |
Mar 01, 2021 | 36.41 | 36.78 | 35.81 | 35.91 | 5,809,872 | +0.09(+0.25%) |
Feb 26, 2021 | 35.45 | 36.29 | 35.36 | 35.82 | 4,664,900 | +0.33(+0.93%) |
Feb 25, 2021 | 35.99 | 36.33 | 35.37 | 35.49 | 4,311,837 | -0.07(-0.20%) |
Feb 24, 2021 | 35.21 | 36.27 | 35.21 | 35.56 | 8,962,866 | +0.41(+1.17%) |
Feb 23, 2021 | 35.33 | 35.52 | 34.91 | 35.15 | 5,447,290 | -0.01(-0.03%) |
Feb 22, 2021 | 35.11 | 35.68 | 34.82 | 35.16 | 3,548,233 | +0.07(+0.20%) |
Feb 19, 2021 | 34.99 | 35.31 | 34.73 | 35.09 | 3,886,700 | +0.17(+0.49%) |
Feb 18, 2021 | 35.15 | 35.56 | 34.90 | 34.92 | 2,129,696 | -0.43(-1.22%) |
Feb 17, 2021 | 34.87 | 35.62 | 34.85 | 35.35 | 2,272,729 | +0.44(+1.26%) |
Feb 16, 2021 | 35.49 | 35.49 | 34.41 | 34.91 | 1,970,460 | -0.24(-0.68%) |
Feb 12, 2021 | 35.54 | 36.09 | 34.78 | 35.15 | 2,570,200 | -0.41(-1.15%) |
Feb 11, 2021 | 34.88 | 35.94 | 34.76 | 35.56 | 3,204,519 | +0.67(+1.92%) |
Feb 10, 2021 | 35.92 | 36.02 | 34.23 | 34.89 | 3,619,538 | -0.21(-0.60%) |
Feb 09, 2021 | 34.30 | 35.15 | 34.16 | 35.10 | 3,022,762 | +0.95(+2.78%) |
Feb 08, 2021 | 33.89 | 34.15 | 33.20 | 34.15 | 5,159,680 | +0.35(+1.04%) |
Feb 05, 2021 | 33.74 | 34.16 | 33.53 | 33.80 | 1,553,700 | +0.41(+1.23%) |
Feb 04, 2021 | 32.80 | 33.72 | 32.80 | 33.39 | 1,482,066 | +0.69(+2.11%) |
Feb 03, 2021 | 33.10 | 33.46 | 32.62 | 32.70 | 1,893,411 | -0.45(-1.36%) |
Feb 02, 2021 | 32.32 | 33.37 | 32.26 | 33.15 | 2,809,716 | +1.13(+3.53%) |
Feb 01, 2021 | 31.50 | 32.15 | 31.28 | 32.02 | 6,967,712 | +0.61(+1.94%) |
Jan 29, 2021 | 31.80 | 31.88 | 31.23 | 31.41 | 2,789,500 | -0.54(-1.69%) |
Jan 28, 2021 | 31.82 | 32.24 | 31.33 | 31.95 | 7,977,040 | +0.37(+1.17%) |
Jan 27, 2021 | 32.54 | 32.93 | 31.54 | 31.58 | 3,578,959 | -1.32(-4.01%) |
Jan 26, 2021 | 33.51 | 33.84 | 32.81 | 32.90 | 2,696,008 | -0.47(-1.41%) |
Jan 25, 2021 | 32.99 | 33.43 | 32.72 | 33.37 | 2,443,246 | +0.06(+0.18%) |
Jan 22, 2021 | 33.79 | 33.93 | 32.95 | 33.31 | 4,254,800 | -1.06(-3.08%) |
Jan 21, 2021 | 34.55 | 35.23 | 34.16 | 34.37 | 2,409,472 | -0.22(-0.64%) |
Jan 20, 2021 | 33.97 | 34.70 | 33.51 | 34.59 | 2,885,808 | +0.41(+1.20%) |
Jan 19, 2021 | 35.08 | 35.40 | 34.16 | 34.18 | 2,961,779 | -0.51(-1.47%) |
Jan 15, 2021 | 34.97 | 35.09 | 34.29 | 34.69 | 1,967,900 | -0.53(-1.50%) |
Jan 14, 2021 | 35.69 | 35.78 | 35.04 | 35.22 | 2,005,196 | -0.39(-1.10%) |
Jan 13, 2021 | 36.24 | 36.74 | 35.57 | 35.61 | 1,333,707 | -0.76(-2.09%) |
Jan 12, 2021 | 36.32 | 36.53 | 35.91 | 36.37 | 2,256,580 | +0.20(+0.55%) |
Jan 11, 2021 | 36.18 | 36.58 | 35.81 | 36.17 | 1,765,508 | -0.27(-0.74%) |
Jan 08, 2021 | 36.43 | 36.51 | 35.69 | 36.44 | 4,449,800 | +0.20(+0.55%) |
Jan 07, 2021 | 36.84 | 36.95 | 35.92 | 36.24 | 2,516,894 | -0.34(-0.93%) |
Jan 06, 2021 | 35.71 | 37.16 | 35.67 | 36.58 | 3,357,419 | +1.54(+4.39%) |
Jan 05, 2021 | 35.04 | 35.36 | 34.50 | 35.04 | 1,814,503 | +0.14(+0.40%) |
Jan 04, 2021 | 36.15 | 36.23 | 34.64 | 34.90 | 2,167,091 | -1.17(-3.24%) |
Dec 31, 2020 | 36.07 | 36.07 | 36.07 | 1,065,196 | +0.49(+1.38%) | |
Dec 30, 2020 | 35.10 | 35.64 | 35.03 | 35.58 | 1,065,196 | +0.28(+0.79%) |
Dec 29, 2020 | 35.63 | 35.90 | 35.14 | 35.30 | 1,386,850 | -0.03(-0.08%) |
Dec 28, 2020 | 34.86 | 35.50 | 34.86 | 35.33 | 1,587,370 | +0.47(+1.35%) |
Dec 24, 2020 | 35.09 | 35.09 | 34.45 | 34.86 | 604,600 | -0.22(-0.63%) |
Dec 23, 2020 | 34.88 | 35.52 | 34.85 | 35.08 | 2,034,692 | +0.50(+1.45%) |
Dec 22, 2020 | 34.32 | 34.66 | 34.03 | 34.58 | 2,512,420 | +0.21(+0.61%) |
Dec 21, 2020 | 34.24 | 34.56 | 33.68 | 34.37 | 1,810,916 | -0.06(-0.17%) |
Dec 18, 2020 | 36.16 | 36.16 | 34.30 | 34.43 | 4,251,800 | -1.12(-3.15%) |
Dec 17, 2020 | 35.50 | 35.78 | 35.31 | 35.55 | 2,645,687 | +0.15(+0.42%) |
Dec 16, 2020 | 35.00 | 35.58 | 34.83 | 35.40 | 2,333,116 | +0.47(+1.35%) |
Dec 15, 2020 | 33.91 | 34.93 | 33.64 | 34.93 | 2,083,313 | +1.36(+4.05%) |
Dec 14, 2020 | 34.10 | 34.30 | 33.30 | 33.57 | 2,788,203 | -0.18(-0.53%) |
Dec 11, 2020 | 34.04 | 34.65 | 33.69 | 33.75 | 1,676,700 | -0.52(-1.52%) |
Dec 10, 2020 | 33.40 | 34.35 | 33.32 | 34.27 | 2,480,384 | +0.72(+2.15%) |
Dec 09, 2020 | 33.44 | 33.62 | 32.19 | 33.55 | 3,524,217 | +0.37(+1.12%) |
Dec 08, 2020 | 33.10 | 33.58 | 32.95 | 33.18 | 1,407,431 | -0.07(-0.21%) |
Dec 07, 2020 | 33.95 | 34.17 | 33.05 | 33.25 | 2,067,572 | -0.92(-2.69%) |
Dec 04, 2020 | 33.15 | 34.24 | 32.90 | 34.17 | 1,848,200 | +1.58(+4.85%) |
Dec 03, 2020 | 33.02 | 33.10 | 32.37 | 32.59 | 2,129,263 | -0.52(-1.57%) |
Dec 02, 2020 | 32.97 | 33.34 | 32.50 | 33.11 | 1,669,166 | +0.09(+0.27%) |
Dec 01, 2020 | 33.01 | 33.13 | 32.18 | 33.02 | 3,028,126 | +0.83(+2.56%) |
Nov 30, 2020 | 32.70 | 32.90 | 31.91 | 32.20 | 11,978,570 | -0.84(-2.53%) |
Nov 27, 2020 | 33.35 | 33.59 | 32.69 | 33.03 | 1,413,300 | -0.52(-1.55%) |
Nov 25, 2020 | 34.27 | 34.27 | 33.30 | 33.55 | 2,389,600 | -1.00(-2.89%) |
Nov 24, 2020 | 34.49 | 34.83 | 33.85 | 34.55 | 2,969,902 | +0.56(+1.65%) |
Nov 23, 2020 | 34.08 | 34.34 | 33.74 | 33.99 | 2,365,009 | +0.02(+0.06%) |
Nov 20, 2020 | 34.69 | 34.83 | 33.74 | 33.97 | 1,942,000 | -0.90(-2.58%) |
Nov 19, 2020 | 34.69 | 34.98 | 33.98 | 34.87 | 1,856,167 | -0.02(-0.06%) |
Nov 18, 2020 | 35.48 | 35.53 | 34.88 | 34.89 | 1,306,985 | -0.35(-0.99%) |
Nov 17, 2020 | 34.75 | 35.26 | 34.22 | 35.24 | 1,539,955 | -0.06(-0.17%) |
Nov 16, 2020 | 35.18 | 35.54 | 34.81 | 35.30 | 1,635,100 | +1.15(+3.37%) |
Nov 13, 2020 | 34.23 | 34.41 | 33.00 | 34.15 | 1,456,500 | +0.42(+1.25%) |
Nov 12, 2020 | 34.09 | 35.42 | 33.34 | 33.73 | 1,376,701 | -1.00(-2.88%) |
Nov 11, 2020 | 35.22 | 35.54 | 34.27 | 34.73 | 1,291,981 | -0.49(-1.39%) |
Nov 10, 2020 | 34.57 | 35.48 | 34.21 | 35.22 | 1,675,267 | +0.78(+2.26%) |
Nov 09, 2020 | 34.37 | 34.88 | 33.96 | 34.44 | 2,331,380 | +2.89(+9.16%) |
Nov 06, 2020 | 32.27 | 32.33 | 31.20 | 31.55 | 2,192,300 | -0.36(-1.13%) |
Nov 05, 2020 | 32.10 | 32.84 | 31.70 | 31.91 | 2,023,764 | -0.07(-0.22%) |
Nov 04, 2020 | 31.28 | 32.56 | 30.77 | 31.98 | 2,227,308 | +0.07(+0.22%) |
Nov 03, 2020 | 31.95 | 32.34 | 31.53 | 31.91 | 2,120,925 | +0.55(+1.74%) |
Nov 02, 2020 | 30.85 | 31.65 | 30.64 | 31.36 | 2,411,368 | +1.15(+3.82%) |
Oct 30, 2020 | 30.85 | 32.14 | 29.84 | 30.21 | 3,327,900 | -0.22(-0.72%) |
Oct 29, 2020 | 29.39 | 30.75 | 29.11 | 30.43 | 3,679,039 | +0.98(+3.33%) |
Oct 28, 2020 | 28.71 | 29.68 | 28.55 | 29.45 | 2,236,393 | +0.24(+0.82%) |
Oct 27, 2020 | 30.25 | 30.51 | 29.16 | 29.21 | 1,440,505 | -1.27(-4.17%) |
Oct 26, 2020 | 31.50 | 31.53 | 30.37 | 30.48 | 1,366,930 | -1.33(-4.18%) |
Oct 23, 2020 | 32.07 | 32.16 | 31.50 | 31.81 | 884,600 | +0.13(+0.41%) |
Oct 22, 2020 | 30.82 | 31.79 | 30.66 | 31.68 | 3,088,039 | +0.82(+2.66%) |
Oct 21, 2020 | 30.09 | 31.03 | 30.09 | 30.86 | 2,238,363 | +0.60(+1.98%) |
Oct 20, 2020 | 30.31 | 30.68 | 30.00 | 30.26 | 1,287,533 | +0.37(+1.24%) |
Oct 19, 2020 | 31.05 | 31.05 | 29.87 | 29.89 | 1,306,379 | -0.96(-3.11%) |
Oct 16, 2020 | 30.79 | 31.16 | 30.49 | 30.85 | 1,015,400 | -0.04(-0.13%) |
Oct 15, 2020 | 30.18 | 30.96 | 30.10 | 30.89 | 810,796 | +0.43(+1.41%) |
Oct 14, 2020 | 30.52 | 31.20 | 30.22 | 30.46 | 1,669,158 | -0.35(-1.14%) |
Oct 13, 2020 | 31.52 | 31.68 | 30.74 | 30.81 | 1,128,701 | -0.90(-2.84%) |
Oct 12, 2020 | 31.33 | 31.85 | 31.04 | 31.71 | 1,616,508 | +0.18(+0.57%) |
Oct 09, 2020 | 31.98 | 32.00 | 31.48 | 31.53 | 1,772,200 | +0.03(+0.10%) |
Oct 08, 2020 | 30.39 | 31.51 | 30.39 | 31.50 | 1,230,888 | +1.26(+4.17%) |
Oct 07, 2020 | 30.40 | 30.85 | 30.11 | 30.24 | 1,288,282 | +0.06(+0.20%) |
Oct 06, 2020 | 30.95 | 30.95 | 30.02 | 30.18 | 936,690 | -0.46(-1.50%) |
Oct 05, 2020 | 30.02 | 30.69 | 29.68 | 30.64 | 989,999 | +0.94(+3.16%) |
Oct 02, 2020 | 28.86 | 29.94 | 28.60 | 29.70 | 701,800 | +0.30(+1.02%) |
Oct 01, 2020 | 29.35 | 29.70 | 29.11 | 29.40 | 1,291,326 | +0.15(+0.51%) |
Sep 30, 2020 | 29.10 | 29.72 | 29.01 | 29.25 | 2,362,061 | +0.38(+1.32%) |
Sep 29, 2020 | 29.09 | 29.31 | 28.51 | 28.87 | 1,276,558 | -0.39(-1.33%) |
Sep 28, 2020 | 29.02 | 29.72 | 28.88 | 29.26 | 1,800,021 | +0.81(+2.85%) |
Sep 25, 2020 | 27.78 | 28.51 | 27.77 | 28.45 | 1,647,900 | +0.31(+1.10%) |
Sep 24, 2020 | 27.97 | 28.47 | 27.41 | 28.14 | 2,230,816 | +0.21(+0.75%) |
Sep 23, 2020 | 29.08 | 29.36 | 27.91 | 27.93 | 2,045,542 | -1.07(-3.69%) |
Sep 22, 2020 | 28.99 | 29.71 | 28.73 | 29.00 | 1,448,553 | +0.11(+0.38%) |
Sep 21, 2020 | 28.75 | 29.01 | 27.98 | 28.89 | 2,901,311 | -0.59(-2.00%) |
Sep 18, 2020 | 30.37 | 30.48 | 29.31 | 29.48 | 3,670,100 | -0.94(-3.09%) |
Sep 17, 2020 | 30.22 | 30.57 | 29.81 | 30.42 | 1,581,890 | -0.19(-0.62%) |
Sep 16, 2020 | 30.49 | 31.14 | 30.37 | 30.61 | 1,400,701 | +0.32(+1.06%) |
Sep 15, 2020 | 31.09 | 31.41 | 30.19 | 30.29 | 1,905,800 | -0.75(-2.42%) |
Sep 14, 2020 | 31.06 | 31.37 | 30.75 | 31.04 | 1,323,252 | +0.31(+1.01%) |
Sep 11, 2020 | 31.20 | 31.35 | 30.46 | 30.73 | 1,294,500 | -0.43(-1.38%) |
Sep 10, 2020 | 31.60 | 31.77 | 31.06 | 31.16 | 1,266,764 | -0.39(-1.24%) |
Sep 09, 2020 | 31.23 | 31.90 | 31.00 | 31.55 | 1,697,256 | +0.55(+1.77%) |
Sep 08, 2020 | 31.34 | 31.50 | 30.47 | 31.00 | 1,486,306 | -0.87(-2.73%) |
Sep 04, 2020 | 32.71 | 32.88 | 31.48 | 31.87 | 1,141,300 | -0.25(-0.78%) |
Sep 03, 2020 | 32.33 | 33.05 | 31.98 | 32.12 | 1,480,176 | -0.01(-0.03%) |
Sep 02, 2020 | 31.74 | 32.27 | 31.35 | 32.13 | 1,233,068 | +0.53(+1.68%) |
Sep 01, 2020 | 31.27 | 31.72 | 31.20 | 31.60 | 930,147 | +0.06(+0.19%) |
Aug 31, 2020 | 32.11 | 32.17 | 31.45 | 31.54 | 1,111,544 | -0.73(-2.26%) |
Aug 28, 2020 | 32.64 | 32.64 | 31.59 | 32.27 | 1,269,700 | -0.04(-0.12%) |
Aug 27, 2020 | 31.63 | 32.83 | 31.59 | 32.31 | 980,905 | +0.92(+2.93%) |
Aug 26, 2020 | 31.43 | 31.59 | 31.01 | 31.39 | 1,345,084 | -0.08(-0.25%) |
Aug 25, 2020 | 32.15 | 32.18 | 31.37 | 31.47 | 884,160 | -0.48(-1.50%) |
Aug 24, 2020 | 31.01 | 31.99 | 30.88 | 31.95 | 791,805 | +1.05(+3.40%) |
Aug 21, 2020 | 31.38 | 31.41 | 30.78 | 30.90 | 1,022,900 | -0.50(-1.59%) |
Aug 20, 2020 | 31.06 | 31.64 | 30.93 | 31.40 | 800,456 | +0.00(+0.00%) |
Aug 19, 2020 | 31.61 | 31.99 | 31.20 | 31.40 | 894,959 | -0.18(-0.57%) |
Aug 18, 2020 | 31.81 | 32.00 | 31.42 | 31.58 | 875,663 | -0.18(-0.57%) |
Aug 17, 2020 | 32.24 | 32.24 | 31.48 | 31.76 | 1,479,794 | -0.49(-1.52%) |
Aug 14, 2020 | 32.04 | 32.55 | 31.92 | 32.25 | 764,700 | -0.11(-0.34%) |
Aug 13, 2020 | 32.47 | 32.71 | 31.98 | 32.36 | 694,697 | -0.24(-0.74%) |
Aug 12, 2020 | 33.22 | 33.27 | 32.46 | 32.60 | 1,243,431 | -0.25(-0.76%) |
Aug 11, 2020 | 33.44 | 33.68 | 32.70 | 32.85 | 1,631,416 | +0.12(+0.37%) |
Aug 10, 2020 | 32.66 | 33.19 | 32.40 | 32.73 | 1,590,073 | +0.24(+0.74%) |
Aug 07, 2020 | 31.18 | 32.54 | 30.96 | 32.49 | 1,415,500 | +1.17(+3.74%) |
Aug 06, 2020 | 30.59 | 31.32 | 30.57 | 31.32 | 1,699,021 | +0.50(+1.62%) |
Aug 05, 2020 | 30.53 | 31.09 | 30.48 | 30.82 | 1,403,391 | +0.46(+1.50%) |
Aug 04, 2020 | 31.06 | 31.11 | 30.27 | 30.36 | 1,311,412 | -0.58(-1.87%) |
Aug 03, 2020 | 30.80 | 31.17 | 30.42 | 30.95 | 1,296,267 | +0.20(+0.63%) |
Jul 31, 2020 | 31.11 | 31.20 | 29.98 | 30.75 | 1,930,900 | -0.36(-1.16%) |
Jul 30, 2020 | 30.04 | 31.79 | 29.95 | 31.11 | 2,464,511 | +0.25(+0.81%) |
Jul 29, 2020 | 30.05 | 30.96 | 29.94 | 30.86 | 1,513,942 | +0.76(+2.52%) |
Jul 28, 2020 | 30.27 | 30.59 | 30.07 | 30.10 | 1,342,345 | -0.03(-0.10%) |
Jul 27, 2020 | 30.60 | 30.70 | 29.83 | 30.13 | 1,502,463 | -0.72(-2.33%) |
Jul 24, 2020 | 31.20 | 31.20 | 30.67 | 30.85 | 1,617,300 | -0.34(-1.09%) |
Jul 23, 2020 | 30.75 | 31.30 | 30.44 | 31.19 | 1,806,969 | +0.45(+1.46%) |
Jul 22, 2020 | 30.11 | 30.82 | 30.01 | 30.74 | 1,034,198 | +0.31(+1.02%) |
Jul 21, 2020 | 31.26 | 31.26 | 30.17 | 30.43 | 1,929,239 | +0.39(+1.30%) |
Jul 20, 2020 | 30.49 | 30.55 | 29.84 | 30.04 | 1,483,268 | -0.65(-2.12%) |
Jul 17, 2020 | 30.76 | 30.82 | 30.40 | 30.69 | 1,735,100 | -0.13(-0.42%) |
Jul 16, 2020 | 30.18 | 31.27 | 30.00 | 30.82 | 1,899,984 | +0.48(+1.58%) |
Jul 15, 2020 | 29.63 | 30.48 | 29.32 | 30.34 | 2,510,965 | +1.44(+4.98%) |
Jul 14, 2020 | 28.26 | 29.20 | 28.20 | 28.90 | 2,015,786 | +0.61(+2.16%) |
Jul 13, 2020 | 28.78 | 29.06 | 28.08 | 28.29 | 2,312,021 | +0.06(+0.21%) |
Jul 10, 2020 | 27.14 | 28.30 | 26.91 | 28.23 | 1,826,500 | +1.19(+4.40%) |
Jul 09, 2020 | 27.49 | 27.80 | 26.22 | 27.04 | 1,792,486 | -0.61(-2.21%) |
Jul 08, 2020 | 27.37 | 28.06 | 27.00 | 27.65 | 2,009,262 | +0.14(+0.51%) |
Jul 07, 2020 | 28.30 | 28.30 | 27.43 | 27.51 | 1,327,087 | -0.99(-3.47%) |
Jul 06, 2020 | 28.80 | 29.17 | 28.27 | 28.50 | 1,207,004 | +0.41(+1.46%) |
Jul 02, 2020 | 28.88 | 29.37 | 28.00 | 28.09 | 1,286,000 | -0.06(-0.21%) |
Jul 01, 2020 | 28.70 | 29.03 | 27.98 | 28.15 | 1,278,965 | -0.50(-1.75%) |
Jun 30, 2020 | 28.16 | 28.94 | 28.16 | 28.65 | 2,012,739 | +0.28(+0.99%) |
Jun 29, 2020 | 28.04 | 28.57 | 27.63 | 28.37 | 1,438,481 | +0.67(+2.42%) |
Jun 26, 2020 | 28.58 | 28.96 | 27.64 | 27.70 | 4,415,200 | -1.18(-4.09%) |
Jun 25, 2020 | 28.01 | 29.01 | 28.01 | 28.88 | 1,555,723 | +0.43(+1.51%) |
Jun 24, 2020 | 29.56 | 29.72 | 28.11 | 28.45 | 2,497,287 | -1.11(-3.76%) |
Jun 23, 2020 | 30.27 | 30.35 | 29.36 | 29.56 | 1,737,429 | -0.15(-0.50%) |
Jun 22, 2020 | 29.14 | 30.25 | 28.81 | 29.71 | 2,697,989 | +0.38(+1.30%) |
Jun 19, 2020 | 31.17 | 31.17 | 29.33 | 29.33 | 5,111,600 | -1.22(-3.99%) |
Jun 18, 2020 | 30.21 | 31.00 | 30.06 | 30.55 | 2,351,806 | -0.16(-0.52%) |
Jun 17, 2020 | 31.16 | 31.51 | 30.65 | 30.71 | 1,576,734 | -0.51(-1.63%) |
Jun 16, 2020 | 32.54 | 33.83 | 30.82 | 31.22 | 2,891,570 | +0.29(+0.94%) |
Jun 15, 2020 | 29.44 | 31.22 | 29.29 | 30.93 | 1,914,715 | +0.32(+1.05%) |
Jun 12, 2020 | 31.74 | 31.90 | 29.97 | 30.61 | 2,318,700 | +0.31(+1.02%) |
Jun 11, 2020 | 31.06 | 32.09 | 30.23 | 30.30 | 2,310,622 | -2.56(-7.79%) |
Jun 10, 2020 | 33.77 | 33.97 | 32.69 | 32.86 | 2,501,149 | -1.52(-4.42%) |
Jun 09, 2020 | 34.58 | 34.94 | 34.23 | 34.38 | 1,520,979 | -1.27(-3.56%) |
Jun 08, 2020 | 35.72 | 35.76 | 34.89 | 35.65 | 1,825,941 | +0.67(+1.92%) |
Jun 05, 2020 | 34.94 | 35.49 | 34.24 | 34.98 | 3,437,800 | +2.19(+6.68%) |
Jun 04, 2020 | 32.38 | 32.97 | 31.92 | 32.79 | 2,382,307 | +0.44(+1.36%) |
Jun 03, 2020 | 31.10 | 32.80 | 30.94 | 32.35 | 2,393,491 | +1.97(+6.48%) |
Jun 02, 2020 | 29.40 | 30.63 | 29.12 | 30.38 | 3,248,328 | +1.28(+4.40%) |
Jun 01, 2020 | 28.45 | 29.28 | 27.87 | 29.10 | 2,089,214 | +0.88(+3.12%) |
May 29, 2020 | 28.55 | 28.84 | 27.90 | 28.22 | 8,330,400 | -0.82(-2.82%) |
May 28, 2020 | 30.21 | 30.33 | 28.80 | 29.04 | 2,077,802 | -0.88(-2.94%) |
May 27, 2020 | 30.50 | 30.75 | 29.48 | 29.92 | 2,916,090 | +0.53(+1.80%) |
May 26, 2020 | 29.75 | 30.10 | 28.89 | 29.39 | 2,573,701 | +1.09(+3.85%) |
May 22, 2020 | 27.77 | 28.58 | 27.54 | 28.30 | 3,130,700 | +0.85(+3.10%) |
May 21, 2020 | 26.54 | 27.69 | 26.11 | 27.45 | 3,938,515 | +0.91(+3.43%) |
May 20, 2020 | 24.31 | 26.75 | 24.11 | 26.54 | 3,960,252 | +2.27(+9.33%) |
May 19, 2020 | 24.13 | 24.54 | 23.68 | 24.27 | 2,368,794 | -0.09(-0.35%) |
May 18, 2020 | 23.87 | 24.57 | 23.87 | 24.36 | 1,811,194 | +1.38(+6.01%) |
May 15, 2020 | 22.70 | 23.04 | 22.22 | 22.98 | 2,631,400 | +0.13(+0.57%) |
May 14, 2020 | 21.77 | 22.97 | 20.93 | 22.85 | 2,519,853 | +0.61(+2.74%) |
May 13, 2020 | 23.82 | 23.82 | 22.06 | 22.24 | 2,321,833 | -1.41(-5.96%) |
May 12, 2020 | 25.15 | 25.34 | 23.63 | 23.65 | 2,466,272 | -1.61(-6.37%) |
May 11, 2020 | 25.60 | 25.70 | 25.16 | 25.26 | 2,391,032 | -0.69(-2.66%) |
May 08, 2020 | 25.14 | 26.01 | 24.92 | 25.95 | 3,114,300 | +1.24(+5.02%) |
May 07, 2020 | 23.81 | 24.89 | 23.81 | 24.71 | 3,098,001 | +1.29(+5.51%) |
May 06, 2020 | 23.84 | 24.28 | 23.32 | 23.42 | 2,981,363 | -0.32(-1.35%) |
May 05, 2020 | 24.64 | 25.66 | 23.69 | 23.74 | 3,510,361 | -0.06(-0.25%) |
May 04, 2020 | 22.94 | 24.03 | 22.41 | 23.80 | 2,242,258 | +0.69(+2.99%) |
May 01, 2020 | 23.43 | 23.64 | 22.80 | 23.11 | 2,156,400 | -0.92(-3.83%) |
Apr 30, 2020 | 24.89 | 25.07 | 24.01 | 24.03 | 2,052,202 | -1.55(-6.06%) |
Apr 29, 2020 | 25.52 | 26.00 | 25.09 | 25.58 | 1,735,562 | +0.83(+3.35%) |
Apr 28, 2020 | 25.10 | 25.54 | 24.29 | 24.75 | 2,221,290 | +0.10(+0.41%) |
Apr 27, 2020 | 23.98 | 24.85 | 23.76 | 24.65 | 3,080,742 | +1.01(+4.27%) |
Apr 24, 2020 | 24.54 | 24.73 | 23.46 | 23.64 | 1,955,900 | -0.62(-2.56%) |
Apr 23, 2020 | 25.04 | 25.40 | 24.23 | 24.26 | 1,509,750 | -0.64(-2.57%) |
Apr 22, 2020 | 25.85 | 26.03 | 24.88 | 24.90 | 1,992,008 | -0.39(-1.54%) |
Apr 21, 2020 | 25.71 | 26.08 | 25.18 | 25.29 | 1,998,017 | -1.41(-5.28%) |
Apr 20, 2020 | 26.46 | 26.80 | 25.86 | 26.70 | 1,890,332 | -0.45(-1.66%) |
Apr 17, 2020 | 27.59 | 28.04 | 26.73 | 27.15 | 2,150,100 | +0.66(+2.49%) |
Apr 16, 2020 | 27.09 | 27.23 | 26.03 | 26.49 | 3,566,683 | -0.86(-3.14%) |
Apr 15, 2020 | 28.76 | 28.76 | 27.31 | 27.35 | 1,815,943 | -1.90(-6.50%) |
Apr 14, 2020 | 29.78 | 30.48 | 28.87 | 29.25 | 3,814,821 | +0.03(+0.10%) |
Apr 13, 2020 | 30.74 | 30.74 | 28.98 | 29.22 | 1,102,951 | -1.78(-5.74%) |
Apr 09, 2020 | 29.33 | 31.17 | 29.10 | 31.00 | 2,283,700 | +2.31(+8.05%) |
Apr 08, 2020 | 28.12 | 29.04 | 27.45 | 28.69 | 1,807,023 | +0.81(+2.91%) |
Apr 07, 2020 | 28.68 | 29.16 | 27.57 | 27.88 | 2,842,944 | +0.85(+3.14%) |
Apr 06, 2020 | 26.02 | 27.38 | 25.96 | 27.03 | 2,900,969 | +2.42(+9.83%) |
Apr 03, 2020 | 25.99 | 26.50 | 24.45 | 24.61 | 2,294,000 | -1.71(-6.50%) |
Apr 02, 2020 | 25.67 | 27.23 | 25.67 | 26.32 | 2,276,391 | +0.30(+1.15%) |