Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 42.88 | 43.28 | 42.26 | 42.91 | 540,257 | +0.86(+2.05%) |
Mar 30, 2021 | 43.00 | 43.42 | 41.80 | 42.05 | 708,560 | -1.49(-3.42%) |
Mar 29, 2021 | 42.79 | 44.15 | 42.08 | 43.54 | 573,791 | +2.05(+4.94%) |
Mar 26, 2021 | 41.06 | 42.05 | 39.95 | 41.49 | 667,400 | +0.33(+0.80%) |
Mar 25, 2021 | 40.75 | 42.06 | 40.03 | 41.16 | 774,515 | +0.36(+0.88%) |
Mar 24, 2021 | 42.25 | 44.15 | 40.70 | 40.80 | 672,863 | -1.14(-2.72%) |
Mar 23, 2021 | 42.46 | 43.13 | 41.50 | 41.94 | 831,466 | -1.06(-2.47%) |
Mar 22, 2021 | 43.91 | 44.79 | 42.82 | 43.00 | 1,160,670 | -0.95(-2.16%) |
Mar 19, 2021 | 43.99 | 45.40 | 43.37 | 43.95 | 1,738,500 | -0.05(-0.11%) |
Mar 18, 2021 | 45.90 | 47.41 | 43.75 | 44.00 | 680,742 | -1.94(-4.22%) |
Mar 17, 2021 | 45.24 | 46.88 | 44.59 | 45.94 | 492,142 | +0.39(+0.86%) |
Mar 16, 2021 | 47.59 | 47.87 | 45.10 | 45.55 | 481,438 | -1.56(-3.31%) |
Mar 15, 2021 | 46.77 | 47.72 | 46.00 | 47.11 | 616,112 | +0.45(+0.96%) |
Mar 12, 2021 | 49.64 | 49.74 | 46.00 | 46.66 | 670,200 | -3.36(-6.72%) |
Mar 11, 2021 | 52.15 | 52.26 | 49.45 | 50.02 | 809,838 | -1.16(-2.27%) |
Mar 10, 2021 | 49.28 | 51.34 | 48.74 | 51.18 | 539,466 | +2.90(+6.01%) |
Mar 09, 2021 | 47.26 | 49.50 | 47.02 | 48.28 | 409,105 | +1.72(+3.69%) |
Mar 08, 2021 | 48.39 | 49.36 | 46.25 | 46.56 | 465,799 | -2.25(-4.61%) |
Mar 05, 2021 | 46.34 | 49.05 | 45.00 | 48.81 | 737,600 | +3.16(+6.92%) |
Mar 04, 2021 | 45.05 | 46.81 | 44.58 | 45.65 | 573,141 | +0.13(+0.29%) |
Mar 03, 2021 | 45.63 | 46.28 | 44.85 | 45.52 | 390,940 | -0.08(-0.18%) |
Mar 02, 2021 | 47.82 | 48.72 | 45.55 | 45.60 | 515,067 | -2.08(-4.36%) |
Mar 01, 2021 | 48.58 | 50.22 | 47.24 | 47.68 | 640,400 | -0.49(-1.02%) |
Feb 26, 2021 | 45.34 | 49.12 | 45.34 | 48.17 | 794,600 | +3.12(+6.93%) |
Feb 25, 2021 | 46.09 | 46.50 | 44.26 | 45.05 | 604,969 | -1.15(-2.49%) |
Feb 24, 2021 | 46.33 | 46.97 | 45.03 | 46.20 | 446,542 | +0.22(+0.48%) |
Feb 23, 2021 | 44.11 | 47.04 | 43.05 | 45.98 | 550,732 | +0.68(+1.50%) |
Feb 22, 2021 | 45.15 | 46.03 | 44.51 | 45.30 | 405,803 | -0.43(-0.94%) |
Feb 19, 2021 | 45.25 | 47.16 | 45.25 | 45.73 | 373,200 | +0.78(+1.74%) |
Feb 18, 2021 | 45.08 | 45.95 | 44.33 | 44.95 | 514,015 | -0.88(-1.92%) |
Feb 17, 2021 | 44.93 | 46.25 | 44.00 | 45.83 | 597,537 | +1.10(+2.46%) |
Feb 16, 2021 | 46.00 | 47.06 | 44.44 | 44.73 | 456,856 | -1.92(-4.12%) |
Feb 12, 2021 | 47.69 | 47.69 | 45.70 | 46.65 | 360,200 | -0.67(-1.42%) |
Feb 11, 2021 | 48.35 | 48.90 | 46.70 | 47.32 | 346,830 | -0.40(-0.84%) |
Feb 10, 2021 | 49.63 | 50.47 | 47.20 | 47.72 | 421,543 | -1.64(-3.32%) |
Feb 09, 2021 | 48.64 | 50.25 | 48.27 | 49.36 | 623,669 | +0.24(+0.49%) |
Feb 08, 2021 | 46.34 | 49.73 | 46.18 | 49.12 | 716,187 | +2.94(+6.37%) |
Feb 05, 2021 | 46.62 | 47.46 | 45.68 | 46.18 | 387,300 | +0.15(+0.33%) |
Feb 04, 2021 | 46.18 | 46.75 | 45.20 | 46.03 | 721,270 | +0.51(+1.12%) |
Feb 03, 2021 | 45.33 | 46.60 | 44.70 | 45.52 | 322,139 | -0.52(-1.13%) |
Feb 02, 2021 | 45.11 | 47.00 | 45.11 | 46.04 | 795,477 | +1.84(+4.16%) |
Feb 01, 2021 | 44.00 | 45.00 | 42.55 | 44.20 | 866,774 | -0.07(-0.16%) |
Jan 29, 2021 | 45.62 | 46.44 | 44.20 | 44.27 | 991,700 | -0.63(-1.40%) |
Jan 28, 2021 | 43.51 | 46.23 | 42.81 | 44.90 | 788,777 | +2.26(+5.30%) |
Jan 27, 2021 | 43.24 | 44.56 | 41.89 | 42.64 | 957,513 | -2.25(-5.01%) |
Jan 26, 2021 | 46.49 | 47.01 | 44.51 | 44.89 | 829,649 | -1.40(-3.02%) |
Jan 25, 2021 | 46.16 | 47.42 | 44.31 | 46.29 | 637,801 | +0.61(+1.34%) |
Jan 22, 2021 | 47.51 | 48.00 | 45.52 | 45.68 | 1,068,500 | -2.35(-4.89%) |
Jan 21, 2021 | 49.81 | 50.26 | 47.64 | 48.03 | 702,154 | -1.78(-3.57%) |
Jan 20, 2021 | 52.96 | 53.35 | 49.68 | 49.81 | 467,549 | -2.68(-5.11%) |
Jan 19, 2021 | 53.20 | 54.29 | 52.18 | 52.49 | 832,967 | +0.09(+0.18%) |
Jan 15, 2021 | 53.15 | 53.98 | 51.16 | 52.40 | 714,700 | -1.20(-2.24%) |
Jan 14, 2021 | 51.99 | 53.74 | 51.19 | 53.60 | 758,161 | +1.61(+3.10%) |
Jan 13, 2021 | 55.18 | 55.50 | 51.56 | 51.99 | 756,747 | -3.03(-5.51%) |
Jan 12, 2021 | 56.47 | 56.47 | 53.50 | 55.02 | 781,224 | -1.26(-2.24%) |
Jan 11, 2021 | 57.60 | 57.60 | 55.42 | 56.28 | 547,297 | -1.11(-1.93%) |
Jan 08, 2021 | 55.58 | 57.59 | 55.14 | 57.39 | 540,000 | +2.58(+4.71%) |
Jan 07, 2021 | 57.56 | 58.47 | 54.18 | 54.81 | 1,191,544 | -1.27(-2.26%) |
Jan 06, 2021 | 55.20 | 57.59 | 54.90 | 56.08 | 333,134 | +0.50(+0.90%) |
Jan 05, 2021 | 55.08 | 56.59 | 54.62 | 55.58 | 249,809 | +0.99(+1.81%) |
Jan 04, 2021 | 57.24 | 57.24 | 53.51 | 54.59 | 582,623 | -2.61(-4.56%) |
Dec 31, 2020 | 57.20 | 57.20 | 57.20 | 276,956 | +0.07(+0.12%) | |
Dec 30, 2020 | 55.36 | 57.34 | 55.36 | 57.13 | 276,956 | +2.18(+3.97%) |
Dec 29, 2020 | 56.12 | 57.06 | 53.61 | 54.95 | 304,609 | -1.19(-2.12%) |
Dec 28, 2020 | 56.40 | 57.04 | 55.18 | 56.14 | 446,494 | +0.70(+1.26%) |
Dec 24, 2020 | 56.80 | 56.80 | 55.05 | 55.44 | 135,600 | -0.10(-0.18%) |
Dec 23, 2020 | 55.35 | 56.00 | 53.15 | 55.54 | 331,016 | -0.09(-0.16%) |
Dec 22, 2020 | 53.99 | 56.00 | 53.05 | 55.63 | 1,062,399 | +1.93(+3.59%) |
Dec 21, 2020 | 51.27 | 53.93 | 51.08 | 53.70 | 1,049,954 | +0.87(+1.65%) |
Dec 18, 2020 | 53.46 | 53.93 | 51.84 | 52.83 | 2,093,300 | -0.44(-0.83%) |
Dec 17, 2020 | 52.68 | 53.65 | 51.64 | 53.27 | 1,266,916 | +0.60(+1.14%) |
Dec 16, 2020 | 52.55 | 53.94 | 52.10 | 52.67 | 757,392 | -0.10(-0.19%) |
Dec 15, 2020 | 52.16 | 52.95 | 48.93 | 52.77 | 1,464,939 | +0.72(+1.38%) |
Dec 14, 2020 | 49.27 | 56.32 | 49.25 | 52.05 | 1,742,628 | +4.19(+8.75%) |
Dec 11, 2020 | 49.01 | 50.00 | 47.45 | 47.86 | 511,200 | -1.17(-2.39%) |
Dec 10, 2020 | 48.91 | 50.60 | 48.16 | 49.03 | 527,375 | +0.17(+0.35%) |
Dec 09, 2020 | 52.38 | 52.97 | 47.96 | 48.86 | 623,443 | -3.38(-6.47%) |
Dec 08, 2020 | 50.68 | 52.69 | 50.68 | 52.24 | 676,448 | +0.95(+1.85%) |
Dec 07, 2020 | 50.12 | 51.77 | 49.57 | 51.29 | 1,058,534 | +1.33(+2.66%) |
Dec 04, 2020 | 48.84 | 52.00 | 48.69 | 49.96 | 998,100 | +2.44(+5.13%) |
Dec 03, 2020 | 45.41 | 47.74 | 45.04 | 47.52 | 1,010,972 | +2.09(+4.60%) |
Dec 02, 2020 | 46.75 | 46.75 | 44.60 | 45.43 | 836,101 | -1.39(-2.97%) |
Dec 01, 2020 | 48.25 | 48.50 | 46.28 | 46.82 | 518,951 | -0.32(-0.68%) |
Nov 30, 2020 | 47.48 | 48.25 | 45.80 | 47.14 | 785,122 | -0.08(-0.17%) |
Nov 27, 2020 | 47.83 | 48.55 | 45.97 | 47.22 | 204,800 | -0.24(-0.51%) |
Nov 25, 2020 | 47.78 | 47.97 | 46.32 | 47.46 | 399,300 | -0.14(-0.29%) |
Nov 24, 2020 | 48.94 | 49.42 | 46.86 | 47.60 | 722,589 | -0.25(-0.52%) |
Nov 23, 2020 | 46.77 | 49.36 | 45.66 | 47.85 | 1,139,841 | +2.42(+5.33%) |
Nov 20, 2020 | 41.07 | 46.04 | 40.89 | 45.43 | 777,600 | +3.93(+9.47%) |
Nov 19, 2020 | 42.29 | 44.50 | 40.13 | 41.50 | 1,155,013 | -0.08(-0.19%) |
Nov 18, 2020 | 41.54 | 43.39 | 41.43 | 41.58 | 509,647 | +0.33(+0.80%) |
Nov 17, 2020 | 38.33 | 41.99 | 38.15 | 41.25 | 719,515 | +2.82(+7.34%) |
Nov 16, 2020 | 39.38 | 39.87 | 37.58 | 38.43 | 447,344 | -0.30(-0.77%) |
Nov 13, 2020 | 38.90 | 39.50 | 38.14 | 38.73 | 525,600 | +0.35(+0.91%) |
Nov 12, 2020 | 38.45 | 39.07 | 37.78 | 38.38 | 340,743 | -0.02(-0.05%) |
Nov 11, 2020 | 37.34 | 39.00 | 36.20 | 38.40 | 712,009 | +1.61(+4.38%) |
Nov 10, 2020 | 36.57 | 37.09 | 34.21 | 36.79 | 844,378 | +0.96(+2.68%) |
Nov 09, 2020 | 37.94 | 38.60 | 35.64 | 35.83 | 769,531 | -0.18(-0.50%) |
Nov 06, 2020 | 37.16 | 37.91 | 35.88 | 36.01 | 263,800 | -1.06(-2.86%) |
Nov 05, 2020 | 38.08 | 38.76 | 36.52 | 37.07 | 442,954 | +0.10(+0.27%) |
Nov 04, 2020 | 32.57 | 38.36 | 32.46 | 36.97 | 1,093,764 | +3.50(+10.46%) |
Nov 03, 2020 | 31.82 | 33.78 | 30.77 | 33.47 | 592,827 | +1.92(+6.09%) |
Nov 02, 2020 | 31.09 | 32.17 | 30.14 | 31.55 | 750,055 | -0.35(-1.10%) |
Oct 30, 2020 | 32.53 | 33.13 | 31.26 | 31.90 | 405,000 | -0.66(-2.03%) |
Oct 29, 2020 | 32.35 | 33.27 | 30.84 | 32.56 | 547,222 | +0.21(+0.65%) |
Oct 28, 2020 | 34.82 | 34.98 | 32.27 | 32.35 | 650,937 | -3.18(-8.95%) |
Oct 27, 2020 | 34.13 | 35.85 | 32.65 | 35.53 | 851,859 | -0.33(-0.92%) |
Oct 26, 2020 | 35.15 | 36.09 | 34.54 | 35.86 | 426,196 | +0.06(+0.17%) |
Oct 23, 2020 | 34.82 | 36.35 | 34.36 | 35.80 | 427,200 | +1.43(+4.16%) |
Oct 22, 2020 | 33.05 | 34.49 | 32.68 | 34.37 | 440,099 | +1.57(+4.79%) |
Oct 21, 2020 | 33.57 | 34.30 | 32.64 | 32.80 | 387,937 | -0.63(-1.88%) |
Oct 20, 2020 | 34.21 | 34.21 | 32.76 | 33.43 | 355,635 | -0.33(-0.98%) |
Oct 19, 2020 | 34.96 | 35.27 | 33.57 | 33.76 | 722,300 | -1.05(-3.02%) |
Oct 16, 2020 | 35.48 | 36.14 | 34.59 | 34.81 | 364,200 | -0.56(-1.58%) |
Oct 15, 2020 | 34.46 | 35.50 | 33.72 | 35.37 | 764,195 | -0.05(-0.14%) |
Oct 14, 2020 | 36.02 | 36.02 | 35.27 | 35.42 | 469,980 | -0.25(-0.70%) |
Oct 13, 2020 | 35.26 | 36.01 | 34.85 | 35.67 | 314,524 | +0.28(+0.79%) |
Oct 12, 2020 | 36.12 | 36.49 | 35.24 | 35.39 | 425,634 | -0.90(-2.48%) |
Oct 09, 2020 | 35.57 | 36.57 | 33.89 | 36.29 | 619,200 | +1.03(+2.92%) |
Oct 08, 2020 | 35.85 | 36.04 | 34.75 | 35.26 | 388,508 | -0.26(-0.73%) |
Oct 07, 2020 | 32.82 | 36.56 | 32.70 | 35.52 | 836,561 | +2.98(+9.16%) |
Oct 06, 2020 | 33.21 | 33.54 | 32.36 | 32.54 | 490,435 | -0.47(-1.42%) |
Oct 05, 2020 | 31.17 | 33.09 | 31.17 | 33.01 | 572,242 | +2.22(+7.21%) |
Oct 02, 2020 | 31.12 | 32.02 | 30.60 | 30.79 | 545,600 | -0.98(-3.08%) |
Oct 01, 2020 | 30.22 | 31.82 | 29.80 | 31.77 | 714,601 | +1.60(+5.30%) |
Sep 30, 2020 | 29.13 | 30.34 | 28.89 | 30.17 | 432,396 | +1.28(+4.43%) |
Sep 29, 2020 | 29.63 | 30.21 | 28.74 | 28.89 | 432,728 | -0.97(-3.25%) |
Sep 28, 2020 | 30.93 | 31.01 | 29.70 | 29.86 | 305,096 | -0.91(-2.96%) |
Sep 25, 2020 | 29.06 | 30.95 | 28.74 | 30.77 | 711,100 | +1.94(+6.73%) |
Sep 24, 2020 | 29.86 | 29.86 | 28.55 | 28.83 | 1,107,535 | -1.39(-4.60%) |
Sep 23, 2020 | 32.28 | 32.67 | 30.00 | 30.22 | 526,998 | -1.93(-6.00%) |
Sep 22, 2020 | 30.69 | 32.28 | 30.38 | 32.15 | 516,532 | +1.84(+6.07%) |
Sep 21, 2020 | 31.90 | 32.28 | 30.24 | 30.31 | 567,958 | -2.30(-7.05%) |
Sep 18, 2020 | 32.38 | 33.01 | 31.76 | 32.61 | 1,183,000 | +0.70(+2.19%) |
Sep 17, 2020 | 31.09 | 31.98 | 30.55 | 31.91 | 458,793 | +0.40(+1.27%) |
Sep 16, 2020 | 31.02 | 32.34 | 31.02 | 31.51 | 412,353 | +0.31(+0.99%) |
Sep 15, 2020 | 30.96 | 31.85 | 30.66 | 31.20 | 580,052 | +0.38(+1.23%) |
Sep 14, 2020 | 29.27 | 30.87 | 28.69 | 30.82 | 681,213 | +2.16(+7.54%) |
Sep 11, 2020 | 29.51 | 30.29 | 28.37 | 28.66 | 433,300 | -0.78(-2.65%) |
Sep 10, 2020 | 30.05 | 30.84 | 29.40 | 29.44 | 881,618 | -0.58(-1.93%) |
Sep 09, 2020 | 29.93 | 30.31 | 29.62 | 30.02 | 361,504 | +0.45(+1.52%) |
Sep 08, 2020 | 29.74 | 30.35 | 29.06 | 29.57 | 485,600 | -0.96(-3.14%) |
Sep 04, 2020 | 30.19 | 30.99 | 28.92 | 30.53 | 512,000 | +0.53(+1.77%) |
Sep 03, 2020 | 31.18 | 31.25 | 29.77 | 30.00 | 450,941 | -1.18(-3.78%) |
Sep 02, 2020 | 30.46 | 31.20 | 29.32 | 31.18 | 395,093 | +0.73(+2.40%) |
Sep 01, 2020 | 31.58 | 31.58 | 30.14 | 30.45 | 822,292 | -0.38(-1.23%) |
Aug 31, 2020 | 27.16 | 30.89 | 27.16 | 30.83 | 1,437,346 | +3.96(+14.74%) |
Aug 28, 2020 | 27.04 | 27.05 | 26.38 | 26.87 | 366,700 | -0.22(-0.81%) |
Aug 27, 2020 | 27.70 | 27.70 | 26.69 | 27.09 | 333,336 | -0.72(-2.59%) |
Aug 26, 2020 | 29.06 | 29.06 | 27.77 | 27.81 | 284,133 | -1.10(-3.80%) |
Aug 25, 2020 | 28.10 | 29.06 | 27.67 | 28.91 | 462,599 | +0.72(+2.55%) |
Aug 24, 2020 | 30.18 | 30.32 | 27.91 | 28.19 | 705,047 | -2.13(-7.03%) |
Aug 21, 2020 | 30.87 | 31.24 | 30.10 | 30.32 | 567,700 | -0.63(-2.04%) |
Aug 20, 2020 | 28.97 | 31.06 | 28.87 | 30.95 | 678,607 | +1.91(+6.58%) |
Aug 19, 2020 | 29.38 | 29.80 | 28.86 | 29.04 | 235,595 | -0.14(-0.48%) |
Aug 18, 2020 | 29.81 | 30.05 | 28.48 | 29.18 | 466,500 | -0.58(-1.95%) |
Aug 17, 2020 | 28.73 | 29.90 | 28.52 | 29.76 | 477,071 | +1.38(+4.86%) |
Aug 14, 2020 | 29.01 | 29.14 | 28.16 | 28.38 | 696,400 | -0.52(-1.80%) |
Aug 13, 2020 | 28.41 | 29.08 | 27.80 | 28.90 | 439,755 | +0.58(+2.05%) |
Aug 12, 2020 | 27.17 | 28.43 | 27.08 | 28.32 | 696,742 | +1.41(+5.24%) |
Aug 11, 2020 | 27.94 | 28.33 | 26.85 | 26.91 | 521,844 | -0.75(-2.71%) |
Aug 10, 2020 | 27.35 | 28.55 | 27.01 | 27.66 | 602,605 | +0.56(+2.07%) |
Aug 07, 2020 | 27.11 | 27.58 | 26.71 | 27.10 | 433,900 | -0.01(-0.04%) |
Aug 06, 2020 | 27.11 | 27.29 | 26.68 | 27.11 | 458,862 | -0.10(-0.37%) |
Aug 05, 2020 | 27.99 | 27.99 | 26.84 | 27.21 | 563,757 | -0.39(-1.41%) |
Aug 04, 2020 | 27.77 | 28.20 | 26.83 | 27.60 | 458,395 | -0.12(-0.43%) |
Aug 03, 2020 | 26.28 | 27.83 | 26.28 | 27.72 | 1,484,372 | +1.83(+7.07%) |
Jul 31, 2020 | 27.50 | 28.01 | 25.49 | 25.89 | 1,225,600 | -2.03(-7.27%) |
Jul 30, 2020 | 27.01 | 28.35 | 26.85 | 27.92 | 336,762 | +0.78(+2.87%) |
Jul 29, 2020 | 28.00 | 28.19 | 27.00 | 27.14 | 638,273 | -0.62(-2.23%) |
Jul 28, 2020 | 28.34 | 28.75 | 27.71 | 27.76 | 548,010 | -0.73(-2.56%) |
Jul 27, 2020 | 27.91 | 28.52 | 27.80 | 28.49 | 599,155 | +0.56(+2.01%) |
Jul 24, 2020 | 28.90 | 29.03 | 27.81 | 27.93 | 771,200 | -1.37(-4.68%) |
Jul 23, 2020 | 31.57 | 31.77 | 29.15 | 29.30 | 1,267,093 | -2.28(-7.22%) |
Jul 22, 2020 | 30.95 | 32.10 | 30.26 | 31.58 | 1,928,207 | -0.31(-0.97%) |
Jul 21, 2020 | 33.88 | 33.88 | 31.36 | 31.89 | 789,811 | -1.77(-5.24%) |
Jul 20, 2020 | 33.10 | 34.08 | 32.53 | 33.66 | 1,312,610 | +1.12(+3.43%) |
Jul 17, 2020 | 33.38 | 33.67 | 32.27 | 32.54 | 766,800 | -0.99(-2.95%) |
Jul 16, 2020 | 33.21 | 33.59 | 32.37 | 33.53 | 739,579 | +0.23(+0.69%) |
Jul 15, 2020 | 32.12 | 33.86 | 31.88 | 33.30 | 470,833 | +1.39(+4.36%) |
Jul 14, 2020 | 31.62 | 31.94 | 30.21 | 31.91 | 900,127 | +0.15(+0.47%) |
Jul 13, 2020 | 32.61 | 33.25 | 31.51 | 31.76 | 695,131 | -0.69(-2.13%) |
Jul 10, 2020 | 31.97 | 33.04 | 31.27 | 32.45 | 449,000 | +0.71(+2.24%) |
Jul 09, 2020 | 31.88 | 32.42 | 31.18 | 31.74 | 377,060 | +0.00(+0.00%) |
Jul 08, 2020 | 31.01 | 31.76 | 30.91 | 31.74 | 271,587 | +0.77(+2.49%) |
Jul 07, 2020 | 30.68 | 32.05 | 30.05 | 30.97 | 448,374 | +0.16(+0.52%) |
Jul 06, 2020 | 33.11 | 33.49 | 30.74 | 30.81 | 727,028 | -2.15(-6.52%) |
Jul 02, 2020 | 32.31 | 33.21 | 31.85 | 32.96 | 663,400 | +1.00(+3.13%) |
Jul 01, 2020 | 32.43 | 33.33 | 31.05 | 31.96 | 755,102 | -0.70(-2.14%) |
Jun 30, 2020 | 30.60 | 32.87 | 30.36 | 32.66 | 1,157,548 | +1.89(+6.14%) |
Jun 29, 2020 | 30.33 | 31.63 | 29.79 | 30.77 | 645,866 | +0.67(+2.23%) |
Jun 26, 2020 | 31.14 | 32.00 | 29.90 | 30.10 | 1,414,900 | -1.30(-4.14%) |
Jun 25, 2020 | 30.71 | 31.72 | 30.12 | 31.40 | 876,120 | +0.49(+1.59%) |
Jun 24, 2020 | 32.09 | 32.48 | 30.40 | 30.91 | 617,176 | -1.59(-4.89%) |
Jun 23, 2020 | 31.20 | 32.93 | 30.80 | 32.50 | 1,275,758 | +1.57(+5.08%) |
Jun 22, 2020 | 32.03 | 32.11 | 30.62 | 30.93 | 1,470,648 | -1.01(-3.16%) |
Jun 19, 2020 | 32.06 | 32.96 | 31.85 | 31.94 | 1,533,700 | +0.23(+0.73%) |
Jun 18, 2020 | 31.13 | 32.09 | 31.13 | 31.71 | 1,140,986 | +0.45(+1.44%) |
Jun 17, 2020 | 32.86 | 33.00 | 31.06 | 31.26 | 986,989 | -2.03(-6.10%) |
Jun 16, 2020 | 33.11 | 34.34 | 32.78 | 33.29 | 1,015,112 | +0.70(+2.15%) |
Jun 15, 2020 | 30.21 | 32.87 | 30.21 | 32.59 | 792,849 | +1.61(+5.20%) |
Jun 12, 2020 | 32.52 | 32.56 | 29.91 | 30.98 | 912,900 | +0.53(+1.74%) |
Jun 11, 2020 | 30.64 | 32.00 | 30.42 | 30.45 | 706,277 | -1.15(-3.64%) |
Jun 10, 2020 | 32.42 | 33.01 | 31.45 | 31.60 | 482,913 | -0.76(-2.35%) |
Jun 09, 2020 | 31.99 | 33.18 | 31.01 | 32.36 | 617,802 | +0.26(+0.81%) |
Jun 08, 2020 | 32.16 | 32.25 | 30.48 | 32.10 | 1,653,522 | +0.66(+2.10%) |
Jun 05, 2020 | 32.72 | 32.72 | 30.18 | 31.44 | 1,854,000 | -0.63(-1.96%) |
Jun 04, 2020 | 32.66 | 33.45 | 31.51 | 32.07 | 470,641 | -1.04(-3.14%) |
Jun 03, 2020 | 33.80 | 34.14 | 32.61 | 33.11 | 530,776 | -0.57(-1.69%) |
Jun 02, 2020 | 33.82 | 33.82 | 32.33 | 33.68 | 541,935 | -0.33(-0.97%) |
Jun 01, 2020 | 33.52 | 34.53 | 33.31 | 34.01 | 502,822 | +0.32(+0.95%) |
May 29, 2020 | 34.25 | 34.51 | 32.21 | 33.69 | 938,800 | -0.37(-1.09%) |
May 28, 2020 | 35.40 | 35.86 | 34.03 | 34.06 | 579,778 | -0.58(-1.67%) |
May 27, 2020 | 34.25 | 34.72 | 33.01 | 34.64 | 911,179 | +0.70(+2.06%) |
May 26, 2020 | 35.72 | 36.00 | 33.90 | 33.94 | 743,289 | -0.95(-2.72%) |
May 22, 2020 | 34.68 | 35.13 | 33.69 | 34.89 | 887,800 | +0.47(+1.37%) |
May 21, 2020 | 31.58 | 34.65 | 31.48 | 34.42 | 967,722 | +3.00(+9.55%) |
May 20, 2020 | 30.77 | 31.78 | 30.20 | 31.42 | 855,492 | +0.99(+3.25%) |
May 19, 2020 | 32.57 | 33.23 | 30.40 | 30.43 | 703,047 | -2.32(-7.08%) |
May 18, 2020 | 32.60 | 34.02 | 31.86 | 32.75 | 1,132,203 | +1.75(+5.65%) |
May 15, 2020 | 29.92 | 31.32 | 29.42 | 31.00 | 756,100 | +0.66(+2.18%) |
May 14, 2020 | 29.28 | 30.48 | 28.74 | 30.34 | 1,120,929 | +0.51(+1.71%) |
May 13, 2020 | 31.59 | 31.74 | 28.86 | 29.83 | 974,555 | -1.25(-4.02%) |
May 12, 2020 | 33.29 | 33.90 | 31.06 | 31.08 | 836,041 | -1.82(-5.53%) |
May 11, 2020 | 31.39 | 33.11 | 30.88 | 32.90 | 1,292,421 | +1.38(+4.38%) |
May 08, 2020 | 32.24 | 32.50 | 30.78 | 31.52 | 1,599,600 | +0.27(+0.86%) |
May 07, 2020 | 31.98 | 32.13 | 30.51 | 31.25 | 4,249,223 | -4.59(-12.81%) |
May 06, 2020 | 36.13 | 37.02 | 34.57 | 35.84 | 871,627 | +0.54(+1.53%) |
May 05, 2020 | 34.78 | 36.78 | 34.44 | 35.30 | 612,117 | +1.19(+3.49%) |
May 04, 2020 | 31.59 | 34.13 | 31.42 | 34.11 | 652,727 | +2.09(+6.53%) |
May 01, 2020 | 33.44 | 33.62 | 31.25 | 32.02 | 913,000 | -2.25(-6.57%) |
Apr 30, 2020 | 34.75 | 36.54 | 34.14 | 34.27 | 753,932 | -1.48(-4.14%) |
Apr 29, 2020 | 37.28 | 37.28 | 35.57 | 35.75 | 631,807 | -0.76(-2.08%) |
Apr 28, 2020 | 39.98 | 39.98 | 36.43 | 36.51 | 662,218 | -1.98(-5.14%) |
Apr 27, 2020 | 37.36 | 39.32 | 36.99 | 38.49 | 671,560 | +1.62(+4.39%) |
Apr 24, 2020 | 35.36 | 37.11 | 34.91 | 36.87 | 698,400 | +1.38(+3.89%) |
Apr 23, 2020 | 36.25 | 38.33 | 35.26 | 35.49 | 651,670 | -0.75(-2.07%) |
Apr 22, 2020 | 35.71 | 36.54 | 34.98 | 36.24 | 436,563 | +1.38(+3.96%) |
Apr 21, 2020 | 35.00 | 35.56 | 34.05 | 34.86 | 622,217 | -0.89(-2.49%) |
Apr 20, 2020 | 33.53 | 36.40 | 33.53 | 35.75 | 1,059,023 | +1.03(+2.97%) |
Apr 17, 2020 | 32.25 | 34.79 | 31.50 | 34.72 | 1,478,800 | +3.18(+10.08%) |
Apr 16, 2020 | 31.86 | 33.03 | 30.46 | 31.54 | 1,738,536 | -0.44(-1.38%) |
Apr 15, 2020 | 29.77 | 32.39 | 29.16 | 31.98 | 1,293,808 | +1.33(+4.34%) |
Apr 14, 2020 | 28.65 | 31.00 | 28.51 | 30.65 | 1,697,007 | +2.54(+9.04%) |
Apr 13, 2020 | 27.66 | 28.47 | 27.66 | 28.11 | 1,025,560 | -0.04(-0.14%) |
Apr 09, 2020 | 28.52 | 29.25 | 27.77 | 28.15 | 1,064,500 | +0.43(+1.55%) |
Apr 08, 2020 | 25.75 | 27.81 | 25.40 | 27.72 | 940,394 | +2.21(+8.66%) |
Apr 07, 2020 | 28.35 | 28.36 | 25.36 | 25.51 | 653,814 | -1.60(-5.90%) |
Apr 06, 2020 | 25.99 | 27.73 | 25.83 | 27.11 | 853,670 | +1.86(+7.37%) |
Apr 03, 2020 | 25.75 | 26.40 | 24.88 | 25.25 | 400,700 | -0.88(-3.37%) |
Apr 02, 2020 | 24.82 | 26.19 | 24.34 | 26.13 | 864,916 | +1.33(+5.36%) |