Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 32.65 | 33.06 | 32.49 | 32.83 | 602,806 | +1.10(+3.47%) |
Mar 30, 2021 | 31.95 | 31.95 | 31.52 | 31.73 | 745,113 | -0.37(-1.15%) |
Mar 29, 2021 | 32.13 | 32.46 | 31.90 | 32.10 | 573,028 | -0.91(-2.76%) |
Mar 26, 2021 | 32.40 | 33.01 | 32.28 | 33.01 | 440,700 | +0.62(+1.91%) |
Mar 25, 2021 | 31.84 | 32.41 | 31.71 | 32.39 | 378,169 | +0.74(+2.34%) |
Mar 24, 2021 | 32.49 | 32.49 | 31.60 | 31.65 | 364,252 | -1.09(-3.33%) |
Mar 23, 2021 | 33.27 | 33.40 | 32.51 | 32.74 | 877,842 | -0.71(-2.12%) |
Mar 22, 2021 | 32.97 | 33.64 | 32.82 | 33.45 | 522,465 | +1.07(+3.30%) |
Mar 19, 2021 | 32.75 | 33.08 | 32.20 | 32.38 | 2,286,500 | +0.10(+0.31%) |
Mar 18, 2021 | 33.00 | 33.01 | 32.11 | 32.28 | 1,101,824 | -1.33(-3.96%) |
Mar 17, 2021 | 33.09 | 33.66 | 32.84 | 33.61 | 456,341 | -0.03(-0.09%) |
Mar 16, 2021 | 34.02 | 34.18 | 33.23 | 33.64 | 734,108 | +0.14(+0.42%) |
Mar 15, 2021 | 33.47 | 33.81 | 33.25 | 33.50 | 529,834 | +0.61(+1.85%) |
Mar 12, 2021 | 32.70 | 32.95 | 32.51 | 32.89 | 317,000 | -0.21(-0.63%) |
Mar 11, 2021 | 32.93 | 33.16 | 32.70 | 33.10 | 587,378 | +0.96(+2.99%) |
Mar 10, 2021 | 32.38 | 32.58 | 32.05 | 32.14 | 431,077 | +0.30(+0.94%) |
Mar 09, 2021 | 31.59 | 32.09 | 31.56 | 31.84 | 532,990 | +0.60(+1.92%) |
Mar 08, 2021 | 31.37 | 31.46 | 31.03 | 31.24 | 1,492,747 | -0.51(-1.61%) |
Mar 05, 2021 | 31.44 | 31.76 | 30.18 | 31.75 | 1,018,200 | +0.83(+2.68%) |
Mar 04, 2021 | 31.76 | 31.96 | 30.10 | 30.92 | 1,538,472 | -1.63(-5.01%) |
Mar 03, 2021 | 32.95 | 33.14 | 32.50 | 32.55 | 804,195 | -1.28(-3.78%) |
Mar 02, 2021 | 34.44 | 34.45 | 33.76 | 33.83 | 665,216 | -1.29(-3.67%) |
Mar 01, 2021 | 35.21 | 35.24 | 34.61 | 35.12 | 514,821 | +1.25(+3.69%) |
Feb 26, 2021 | 34.73 | 34.73 | 33.34 | 33.87 | 802,900 | +0.19(+0.56%) |
Feb 25, 2021 | 34.69 | 34.80 | 33.45 | 33.68 | 1,188,434 | -1.45(-4.13%) |
Feb 24, 2021 | 35.69 | 35.79 | 34.61 | 35.13 | 1,764,370 | -1.57(-4.28%) |
Feb 23, 2021 | 37.09 | 37.80 | 35.33 | 36.70 | 1,687,687 | -1.55(-4.05%) |
Feb 22, 2021 | 38.95 | 38.95 | 38.15 | 38.25 | 711,613 | -1.83(-4.57%) |
Feb 19, 2021 | 40.60 | 40.64 | 39.90 | 40.08 | 266,900 | -0.39(-0.96%) |
Feb 18, 2021 | 40.74 | 40.80 | 40.35 | 40.47 | 262,708 | -0.40(-0.98%) |
Feb 17, 2021 | 40.60 | 40.93 | 40.06 | 40.87 | 395,660 | -0.08(-0.20%) |
Feb 16, 2021 | 41.90 | 41.95 | 40.75 | 40.95 | 751,227 | +0.32(+0.79%) |
Feb 12, 2021 | 40.81 | 41.06 | 40.52 | 40.63 | 271,300 | -0.39(-0.95%) |
Feb 11, 2021 | 40.92 | 41.12 | 40.62 | 41.02 | 309,751 | +0.65(+1.61%) |
Feb 10, 2021 | 40.82 | 40.93 | 40.27 | 40.37 | 194,521 | -0.61(-1.49%) |
Feb 09, 2021 | 40.75 | 41.27 | 40.66 | 40.98 | 438,560 | +0.42(+1.04%) |
Feb 08, 2021 | 40.26 | 40.66 | 40.24 | 40.56 | 248,252 | -0.01(-0.02%) |
Feb 05, 2021 | 40.45 | 40.79 | 40.28 | 40.57 | 241,700 | +0.40(+1.00%) |
Feb 04, 2021 | 39.66 | 40.24 | 39.50 | 40.17 | 246,325 | +0.49(+1.23%) |
Feb 03, 2021 | 40.55 | 40.63 | 39.58 | 39.68 | 471,762 | -0.91(-2.24%) |
Feb 02, 2021 | 40.51 | 40.76 | 40.27 | 40.59 | 260,767 | +0.38(+0.95%) |
Feb 01, 2021 | 40.89 | 40.90 | 40.01 | 40.21 | 791,469 | +0.53(+1.34%) |
Jan 29, 2021 | 39.93 | 40.15 | 39.35 | 39.68 | 672,500 | -0.52(-1.29%) |
Jan 28, 2021 | 40.96 | 41.00 | 40.10 | 40.20 | 607,136 | -0.03(-0.07%) |
Jan 27, 2021 | 40.41 | 40.79 | 39.76 | 40.23 | 1,045,721 | -1.83(-4.35%) |
Jan 26, 2021 | 42.97 | 42.97 | 42.03 | 42.06 | 548,166 | -0.64(-1.50%) |
Jan 25, 2021 | 43.03 | 43.20 | 42.07 | 42.70 | 781,548 | -0.36(-0.84%) |
Jan 22, 2021 | 43.23 | 43.36 | 43.00 | 43.06 | 547,400 | -0.01(-0.02%) |
Jan 21, 2021 | 43.41 | 43.49 | 42.98 | 43.07 | 441,568 | -0.19(-0.44%) |
Jan 20, 2021 | 43.94 | 44.06 | 43.13 | 43.26 | 853,455 | -1.07(-2.41%) |
Jan 19, 2021 | 44.19 | 44.40 | 43.85 | 44.33 | 789,103 | -0.07(-0.16%) |
Jan 15, 2021 | 43.32 | 44.83 | 43.10 | 44.40 | 1,276,000 | +0.28(+0.63%) |
Jan 14, 2021 | 43.10 | 44.14 | 43.02 | 44.12 | 882,265 | +1.29(+3.01%) |
Jan 13, 2021 | 41.74 | 42.84 | 41.47 | 42.83 | 690,206 | +1.70(+4.13%) |
Jan 12, 2021 | 41.22 | 41.33 | 40.64 | 41.13 | 321,101 | -0.83(-1.98%) |
Jan 11, 2021 | 41.72 | 41.98 | 41.40 | 41.96 | 270,098 | +0.58(+1.40%) |
Jan 08, 2021 | 41.58 | 41.98 | 40.93 | 41.38 | 467,600 | +0.35(+0.85%) |
Jan 07, 2021 | 40.83 | 41.06 | 40.68 | 41.03 | 255,651 | +0.76(+1.89%) |
Jan 06, 2021 | 40.72 | 41.06 | 39.85 | 40.27 | 519,979 | -1.80(-4.28%) |
Jan 05, 2021 | 42.23 | 42.50 | 41.30 | 42.07 | 622,427 | +1.31(+3.21%) |
Jan 04, 2021 | 40.73 | 41.15 | 40.29 | 40.76 | 452,041 | +0.10(+0.25%) |
Dec 31, 2020 | 40.66 | 40.66 | 40.66 | 275,673 | -0.10(-0.25%) | |
Dec 30, 2020 | 40.34 | 40.92 | 40.31 | 40.76 | 275,673 | +0.97(+2.44%) |
Dec 29, 2020 | 40.02 | 40.15 | 39.67 | 39.79 | 256,839 | +0.72(+1.84%) |
Dec 28, 2020 | 39.37 | 39.59 | 38.90 | 39.07 | 271,765 | -0.04(-0.10%) |
Dec 24, 2020 | 39.32 | 39.35 | 39.01 | 39.11 | 96,400 | +0.02(+0.05%) |
Dec 23, 2020 | 39.28 | 39.32 | 38.73 | 39.09 | 416,580 | -0.90(-2.25%) |
Dec 22, 2020 | 39.76 | 40.13 | 39.59 | 39.99 | 301,553 | +0.06(+0.15%) |
Dec 21, 2020 | 39.71 | 40.00 | 39.48 | 39.93 | 351,607 | -0.30(-0.75%) |
Dec 18, 2020 | 39.99 | 40.28 | 39.83 | 40.23 | 828,200 | -0.21(-0.52%) |
Dec 17, 2020 | 39.92 | 40.60 | 39.89 | 40.44 | 531,836 | +0.74(+1.86%) |
Dec 16, 2020 | 39.61 | 39.77 | 39.44 | 39.70 | 314,076 | +0.66(+1.69%) |
Dec 15, 2020 | 39.07 | 39.11 | 38.75 | 39.04 | 454,913 | -0.07(-0.18%) |
Dec 14, 2020 | 38.59 | 39.63 | 38.59 | 39.11 | 536,598 | +0.01(+0.03%) |
Dec 11, 2020 | 38.64 | 39.11 | 38.64 | 39.10 | 324,600 | +0.26(+0.67%) |
Dec 10, 2020 | 38.34 | 39.00 | 38.27 | 38.84 | 298,604 | +0.49(+1.28%) |
Dec 09, 2020 | 38.76 | 38.80 | 37.89 | 38.35 | 644,924 | -0.30(-0.78%) |
Dec 08, 2020 | 38.63 | 39.00 | 38.49 | 38.65 | 538,206 | +0.53(+1.39%) |
Dec 07, 2020 | 38.50 | 38.85 | 38.01 | 38.12 | 300,153 | -0.33(-0.86%) |
Dec 04, 2020 | 37.98 | 38.46 | 37.94 | 38.45 | 244,600 | +0.10(+0.26%) |
Dec 03, 2020 | 38.40 | 38.68 | 38.26 | 38.35 | 262,619 | +0.03(+0.08%) |
Dec 02, 2020 | 38.34 | 38.62 | 38.06 | 38.32 | 535,677 | +0.08(+0.21%) |
Dec 01, 2020 | 38.03 | 38.49 | 37.99 | 38.24 | 595,413 | -0.37(-0.96%) |
Nov 30, 2020 | 38.25 | 38.66 | 37.93 | 38.61 | 624,441 | +1.48(+3.99%) |
Nov 27, 2020 | 36.75 | 37.29 | 36.69 | 37.13 | 171,300 | +1.22(+3.40%) |
Nov 25, 2020 | 35.75 | 36.19 | 35.71 | 35.91 | 251,000 | +0.68(+1.93%) |
Nov 24, 2020 | 35.58 | 35.64 | 34.78 | 35.23 | 754,911 | -0.81(-2.25%) |
Nov 23, 2020 | 36.64 | 36.65 | 35.93 | 36.04 | 269,037 | -0.49(-1.34%) |
Nov 20, 2020 | 36.31 | 36.70 | 36.19 | 36.53 | 355,900 | +0.40(+1.11%) |
Nov 19, 2020 | 35.89 | 36.26 | 35.70 | 36.13 | 407,719 | +0.29(+0.81%) |
Nov 18, 2020 | 35.75 | 36.29 | 35.57 | 35.84 | 546,798 | +0.56(+1.59%) |
Nov 17, 2020 | 35.45 | 35.46 | 34.90 | 35.28 | 657,091 | -0.20(-0.56%) |
Nov 16, 2020 | 35.83 | 35.90 | 35.33 | 35.48 | 345,673 | -0.74(-2.04%) |
Nov 13, 2020 | 36.58 | 36.58 | 36.08 | 36.22 | 396,000 | -0.11(-0.30%) |
Nov 12, 2020 | 36.47 | 36.73 | 36.24 | 36.33 | 310,842 | +0.04(+0.11%) |
Nov 11, 2020 | 36.35 | 36.54 | 36.09 | 36.29 | 495,249 | -0.11(-0.30%) |
Nov 10, 2020 | 37.16 | 37.20 | 36.27 | 36.40 | 494,082 | -1.14(-3.04%) |
Nov 09, 2020 | 37.31 | 37.93 | 36.87 | 37.54 | 819,965 | -2.09(-5.27%) |
Nov 06, 2020 | 39.36 | 39.81 | 38.97 | 39.63 | 643,200 | +0.20(+0.51%) |
Nov 05, 2020 | 39.61 | 39.79 | 39.06 | 39.43 | 584,001 | +1.40(+3.68%) |
Nov 04, 2020 | 35.35 | 38.12 | 35.35 | 38.03 | 742,629 | +3.65(+10.62%) |
Nov 03, 2020 | 34.16 | 34.64 | 33.93 | 34.38 | 446,377 | +0.41(+1.21%) |
Nov 02, 2020 | 33.81 | 34.21 | 33.73 | 33.97 | 624,136 | +0.31(+0.92%) |
Oct 30, 2020 | 34.20 | 34.23 | 33.29 | 33.66 | 607,200 | -0.68(-1.98%) |
Oct 29, 2020 | 34.20 | 34.64 | 33.91 | 34.34 | 547,482 | +0.67(+1.99%) |
Oct 28, 2020 | 34.07 | 34.18 | 33.60 | 33.67 | 411,579 | -1.30(-3.72%) |
Oct 27, 2020 | 35.16 | 35.27 | 34.76 | 34.97 | 491,187 | +0.00(+0.00%) |
Oct 26, 2020 | 34.84 | 35.39 | 34.70 | 34.97 | 835,004 | -0.70(-1.96%) |
Oct 23, 2020 | 35.18 | 35.74 | 35.03 | 35.67 | 700,400 | +0.27(+0.76%) |
Oct 22, 2020 | 35.36 | 35.62 | 35.09 | 35.40 | 444,241 | +0.03(+0.08%) |
Oct 21, 2020 | 35.87 | 36.01 | 35.31 | 35.37 | 353,382 | -0.43(-1.20%) |
Oct 20, 2020 | 35.94 | 36.13 | 35.66 | 35.80 | 359,027 | -0.41(-1.13%) |
Oct 19, 2020 | 37.03 | 37.03 | 36.12 | 36.21 | 406,534 | -0.58(-1.58%) |
Oct 16, 2020 | 36.99 | 37.25 | 36.79 | 36.79 | 482,900 | +0.10(+0.27%) |
Oct 15, 2020 | 36.85 | 36.93 | 36.36 | 36.69 | 364,405 | -1.30(-3.42%) |
Oct 14, 2020 | 38.28 | 38.50 | 37.99 | 37.99 | 273,076 | -0.20(-0.52%) |
Oct 13, 2020 | 37.96 | 38.30 | 37.95 | 38.19 | 306,888 | +0.06(+0.16%) |
Oct 12, 2020 | 38.02 | 38.34 | 37.95 | 38.13 | 349,885 | +0.68(+1.82%) |
Oct 09, 2020 | 37.35 | 37.48 | 37.21 | 37.45 | 236,100 | +0.25(+0.67%) |
Oct 08, 2020 | 37.05 | 37.38 | 36.93 | 37.20 | 377,235 | +0.47(+1.28%) |
Oct 07, 2020 | 37.05 | 37.14 | 36.51 | 36.73 | 421,731 | -0.64(-1.71%) |
Oct 06, 2020 | 37.77 | 37.95 | 37.34 | 37.37 | 521,285 | -0.60(-1.58%) |
Oct 05, 2020 | 37.37 | 38.20 | 37.37 | 37.97 | 623,830 | +0.75(+2.02%) |
Oct 02, 2020 | 36.97 | 37.48 | 36.91 | 37.22 | 423,900 | +0.29(+0.79%) |
Oct 01, 2020 | 36.93 | 37.06 | 36.73 | 36.93 | 864,323 | +0.32(+0.87%) |
Sep 30, 2020 | 36.37 | 36.92 | 36.08 | 36.61 | 797,109 | -0.72(-1.93%) |
Sep 29, 2020 | 37.17 | 37.68 | 36.94 | 37.33 | 1,635,013 | +0.38(+1.03%) |
Sep 28, 2020 | 36.68 | 37.05 | 36.45 | 36.95 | 932,981 | +0.93(+2.58%) |
Sep 25, 2020 | 35.23 | 36.18 | 35.15 | 36.02 | 375,700 | +1.03(+2.94%) |
Sep 24, 2020 | 35.54 | 35.66 | 34.75 | 34.99 | 746,809 | -1.06(-2.94%) |
Sep 23, 2020 | 34.45 | 36.43 | 34.41 | 36.05 | 2,360,400 | -2.15(-5.63%) |
Sep 22, 2020 | 38.39 | 38.42 | 37.69 | 38.20 | 320,636 | -0.35(-0.91%) |
Sep 21, 2020 | 38.13 | 38.62 | 37.81 | 38.55 | 521,709 | -0.13(-0.34%) |
Sep 18, 2020 | 38.60 | 38.87 | 38.08 | 38.68 | 590,100 | +1.11(+2.95%) |
Sep 17, 2020 | 37.16 | 37.67 | 36.98 | 37.57 | 217,610 | +0.27(+0.72%) |
Sep 16, 2020 | 37.48 | 37.62 | 37.26 | 37.30 | 303,465 | +0.27(+0.73%) |
Sep 15, 2020 | 37.04 | 37.38 | 36.93 | 37.03 | 700,451 | +0.95(+2.63%) |
Sep 14, 2020 | 35.90 | 36.48 | 35.90 | 36.08 | 653,341 | +0.54(+1.52%) |
Sep 11, 2020 | 35.46 | 35.91 | 35.33 | 35.54 | 365,100 | +0.32(+0.91%) |
Sep 10, 2020 | 35.77 | 36.06 | 35.13 | 35.22 | 419,011 | -0.71(-1.98%) |
Sep 09, 2020 | 35.60 | 36.19 | 35.51 | 35.93 | 336,974 | +1.29(+3.72%) |
Sep 08, 2020 | 34.26 | 35.10 | 34.11 | 34.64 | 485,993 | -0.38(-1.09%) |
Sep 04, 2020 | 35.14 | 35.24 | 34.01 | 35.02 | 907,400 | -0.56(-1.57%) |
Sep 03, 2020 | 36.79 | 36.79 | 35.22 | 35.58 | 713,220 | -1.91(-5.09%) |
Sep 02, 2020 | 37.30 | 37.49 | 36.74 | 37.49 | 279,267 | -0.08(-0.21%) |
Sep 01, 2020 | 38.54 | 38.57 | 37.32 | 37.57 | 335,598 | -0.19(-0.50%) |
Aug 31, 2020 | 37.17 | 38.08 | 37.11 | 37.76 | 281,250 | +0.56(+1.51%) |
Aug 28, 2020 | 37.29 | 37.29 | 36.90 | 37.20 | 256,300 | +0.38(+1.03%) |
Aug 27, 2020 | 37.46 | 37.49 | 36.63 | 36.82 | 377,858 | -0.91(-2.41%) |
Aug 26, 2020 | 37.48 | 37.82 | 37.35 | 37.73 | 420,630 | +1.11(+3.03%) |
Aug 25, 2020 | 36.55 | 36.86 | 36.43 | 36.62 | 1,147,272 | -0.73(-1.95%) |
Aug 24, 2020 | 38.04 | 38.17 | 37.16 | 37.35 | 588,973 | -0.88(-2.30%) |
Aug 21, 2020 | 37.62 | 38.29 | 37.51 | 38.23 | 409,600 | +0.88(+2.36%) |
Aug 20, 2020 | 37.20 | 37.51 | 37.05 | 37.35 | 382,899 | +0.63(+1.72%) |
Aug 19, 2020 | 37.22 | 37.28 | 36.66 | 36.72 | 266,600 | -0.30(-0.81%) |
Aug 18, 2020 | 37.00 | 37.19 | 36.46 | 37.02 | 505,132 | -0.51(-1.36%) |
Aug 17, 2020 | 36.79 | 37.83 | 36.79 | 37.53 | 739,592 | +0.61(+1.65%) |
Aug 14, 2020 | 36.91 | 37.10 | 36.58 | 36.92 | 706,600 | -1.05(-2.77%) |
Aug 13, 2020 | 37.14 | 38.28 | 37.11 | 37.97 | 1,118,099 | +1.59(+4.37%) |
Aug 12, 2020 | 35.71 | 36.79 | 35.51 | 36.38 | 613,916 | +0.51(+1.42%) |
Aug 11, 2020 | 36.73 | 36.86 | 35.61 | 35.87 | 634,022 | -0.18(-0.50%) |
Aug 10, 2020 | 36.35 | 36.39 | 35.91 | 36.05 | 446,333 | -0.47(-1.29%) |
Aug 07, 2020 | 36.26 | 36.60 | 36.22 | 36.52 | 315,200 | +0.18(+0.50%) |
Aug 06, 2020 | 36.41 | 36.43 | 35.90 | 36.34 | 502,755 | +0.17(+0.47%) |
Aug 05, 2020 | 36.34 | 36.41 | 36.06 | 36.17 | 488,714 | +0.88(+2.49%) |
Aug 04, 2020 | 35.21 | 35.43 | 35.02 | 35.29 | 539,614 | -0.47(-1.31%) |
Aug 03, 2020 | 35.06 | 35.93 | 34.96 | 35.76 | 703,507 | +1.57(+4.59%) |
Jul 31, 2020 | 34.74 | 34.83 | 33.91 | 34.19 | 884,900 | -0.83(-2.37%) |
Jul 30, 2020 | 34.28 | 35.16 | 34.18 | 35.02 | 521,001 | -0.16(-0.45%) |
Jul 29, 2020 | 34.97 | 35.32 | 34.81 | 35.18 | 444,987 | -0.08(-0.23%) |
Jul 28, 2020 | 35.47 | 35.62 | 35.04 | 35.26 | 776,511 | -0.38(-1.07%) |
Jul 27, 2020 | 35.48 | 35.76 | 35.33 | 35.64 | 1,264,000 | +0.54(+1.54%) |
Jul 24, 2020 | 34.99 | 35.31 | 34.56 | 35.10 | 1,732,600 | -0.66(-1.85%) |
Jul 23, 2020 | 36.09 | 36.54 | 35.65 | 35.76 | 474,642 | -0.79(-2.16%) |
Jul 22, 2020 | 36.43 | 36.63 | 36.13 | 36.55 | 383,953 | +0.67(+1.87%) |
Jul 21, 2020 | 36.28 | 36.32 | 35.81 | 35.88 | 549,607 | +0.24(+0.67%) |
Jul 20, 2020 | 35.95 | 36.23 | 35.63 | 35.64 | 672,128 | -0.25(-0.70%) |
Jul 17, 2020 | 35.11 | 35.96 | 35.08 | 35.89 | 347,600 | +0.99(+2.84%) |
Jul 16, 2020 | 35.25 | 35.34 | 34.87 | 34.90 | 546,264 | -1.13(-3.14%) |
Jul 15, 2020 | 35.73 | 36.17 | 35.53 | 36.03 | 532,357 | +0.70(+1.98%) |
Jul 14, 2020 | 34.92 | 35.36 | 34.45 | 35.33 | 534,802 | +0.59(+1.70%) |
Jul 13, 2020 | 35.21 | 35.87 | 34.73 | 34.74 | 448,517 | -0.18(-0.52%) |
Jul 10, 2020 | 35.42 | 35.49 | 34.90 | 34.92 | 583,300 | -0.67(-1.88%) |
Jul 09, 2020 | 35.52 | 35.77 | 35.33 | 35.59 | 610,927 | +0.35(+0.99%) |
Jul 08, 2020 | 34.68 | 35.33 | 34.63 | 35.24 | 654,719 | +0.86(+2.50%) |
Jul 07, 2020 | 34.14 | 34.76 | 34.08 | 34.38 | 676,134 | +0.12(+0.35%) |
Jul 06, 2020 | 34.03 | 34.60 | 33.96 | 34.26 | 602,169 | +0.82(+2.45%) |
Jul 02, 2020 | 33.52 | 33.88 | 33.34 | 33.44 | 556,300 | +0.37(+1.12%) |
Jul 01, 2020 | 33.16 | 33.26 | 32.81 | 33.07 | 775,869 | -0.82(-2.42%) |
Jun 30, 2020 | 33.22 | 33.99 | 33.10 | 33.89 | 1,180,195 | +1.26(+3.86%) |
Jun 29, 2020 | 32.66 | 32.93 | 32.47 | 32.63 | 1,693,173 | +0.64(+2.00%) |
Jun 26, 2020 | 32.76 | 32.82 | 31.85 | 31.99 | 440,000 | -1.33(-3.99%) |
Jun 25, 2020 | 32.92 | 33.33 | 32.72 | 33.32 | 364,139 | +0.32(+0.97%) |
Jun 24, 2020 | 33.29 | 33.43 | 32.53 | 33.00 | 530,805 | +0.10(+0.30%) |
Jun 23, 2020 | 33.14 | 33.53 | 32.83 | 32.90 | 682,206 | +0.31(+0.95%) |
Jun 22, 2020 | 32.30 | 32.78 | 32.06 | 32.59 | 757,236 | +0.90(+2.84%) |
Jun 19, 2020 | 31.53 | 31.78 | 31.29 | 31.69 | 903,100 | +0.69(+2.23%) |
Jun 18, 2020 | 31.11 | 31.44 | 30.83 | 31.00 | 835,981 | -0.75(-2.36%) |
Jun 17, 2020 | 31.16 | 32.11 | 31.10 | 31.75 | 1,499,950 | +0.77(+2.49%) |
Jun 16, 2020 | 31.09 | 31.24 | 30.76 | 30.98 | 1,242,219 | -0.13(-0.42%) |
Jun 15, 2020 | 30.27 | 31.31 | 29.98 | 31.11 | 1,305,442 | +1.25(+4.19%) |
Jun 12, 2020 | 30.22 | 30.30 | 29.28 | 29.86 | 767,900 | +0.61(+2.09%) |
Jun 11, 2020 | 29.89 | 29.99 | 29.06 | 29.25 | 1,494,482 | -0.97(-3.21%) |
Jun 10, 2020 | 30.16 | 30.61 | 29.60 | 30.22 | 4,377,293 | +1.36(+4.71%) |
Jun 09, 2020 | 28.45 | 29.09 | 28.44 | 28.86 | 1,479,694 | +0.38(+1.33%) |
Jun 08, 2020 | 28.25 | 28.80 | 27.93 | 28.48 | 1,171,783 | -0.60(-2.06%) |
Jun 05, 2020 | 29.34 | 29.81 | 29.04 | 29.08 | 607,000 | +0.11(+0.38%) |
Jun 04, 2020 | 28.80 | 29.36 | 28.69 | 28.97 | 1,902,832 | -0.71(-2.39%) |
Jun 03, 2020 | 29.21 | 29.72 | 29.07 | 29.68 | 983,656 | -0.11(-0.37%) |
Jun 02, 2020 | 30.02 | 30.09 | 29.55 | 29.79 | 2,307,951 | -1.00(-3.25%) |
Jun 01, 2020 | 30.82 | 30.91 | 30.34 | 30.79 | 782,300 | +0.32(+1.05%) |
May 29, 2020 | 30.93 | 31.02 | 30.13 | 30.47 | 1,019,500 | -0.50(-1.61%) |
May 28, 2020 | 30.70 | 31.30 | 30.43 | 30.97 | 1,632,405 | +1.28(+4.31%) |
May 27, 2020 | 29.44 | 29.90 | 29.30 | 29.69 | 1,322,862 | -0.83(-2.72%) |
May 26, 2020 | 31.00 | 31.02 | 30.48 | 30.52 | 828,581 | +1.22(+4.16%) |
May 22, 2020 | 29.16 | 29.35 | 28.94 | 29.30 | 241,600 | -0.60(-2.01%) |
May 21, 2020 | 28.56 | 29.90 | 28.42 | 29.90 | 431,378 | +1.52(+5.36%) |
May 20, 2020 | 29.66 | 30.14 | 28.18 | 28.38 | 1,785,706 | -0.74(-2.54%) |
May 19, 2020 | 28.95 | 29.51 | 28.86 | 29.12 | 2,250,510 | -0.28(-0.95%) |
May 18, 2020 | 29.14 | 29.62 | 29.03 | 29.40 | 1,429,842 | +0.73(+2.55%) |
May 15, 2020 | 28.35 | 28.75 | 28.25 | 28.67 | 890,800 | +0.08(+0.28%) |
May 14, 2020 | 27.93 | 28.75 | 27.87 | 28.59 | 2,796,811 | +0.20(+0.70%) |
May 13, 2020 | 28.20 | 29.04 | 28.04 | 28.39 | 2,059,848 | -0.07(-0.25%) |
May 12, 2020 | 28.65 | 29.13 | 28.38 | 28.46 | 1,035,974 | +0.21(+0.74%) |
May 11, 2020 | 27.39 | 28.68 | 27.27 | 28.25 | 1,158,267 | +0.73(+2.65%) |
May 08, 2020 | 27.51 | 27.92 | 27.24 | 27.52 | 857,600 | +0.73(+2.72%) |
May 07, 2020 | 26.27 | 27.29 | 25.96 | 26.79 | 1,260,569 | +1.26(+4.94%) |
May 06, 2020 | 24.90 | 26.61 | 24.83 | 25.53 | 840,142 | +0.52(+2.08%) |
May 05, 2020 | 24.74 | 25.25 | 24.49 | 25.01 | 628,489 | +0.54(+2.21%) |
May 04, 2020 | 24.20 | 24.52 | 24.13 | 24.47 | 1,193,000 | -0.53(-2.12%) |
May 01, 2020 | 24.31 | 25.10 | 24.30 | 25.00 | 926,200 | +0.67(+2.75%) |
Apr 30, 2020 | 24.04 | 24.40 | 23.88 | 24.33 | 329,537 | +0.30(+1.25%) |
Apr 29, 2020 | 23.94 | 24.24 | 23.84 | 24.03 | 423,034 | +0.02(+0.08%) |
Apr 28, 2020 | 24.60 | 24.60 | 23.91 | 24.01 | 397,729 | -0.16(-0.66%) |
Apr 27, 2020 | 24.15 | 24.34 | 23.88 | 24.17 | 883,511 | +0.17(+0.71%) |
Apr 24, 2020 | 23.90 | 24.11 | 23.79 | 24.00 | 738,700 | +0.51(+2.17%) |
Apr 23, 2020 | 23.53 | 24.14 | 23.49 | 23.49 | 637,346 | +0.06(+0.26%) |
Apr 22, 2020 | 23.22 | 23.60 | 23.06 | 23.43 | 529,873 | +0.60(+2.63%) |
Apr 21, 2020 | 22.96 | 23.28 | 22.61 | 22.83 | 644,652 | +0.15(+0.66%) |
Apr 20, 2020 | 22.73 | 23.11 | 22.61 | 22.68 | 773,518 | -0.30(-1.31%) |
Apr 17, 2020 | 22.63 | 23.19 | 22.53 | 22.98 | 615,800 | +0.84(+3.79%) |
Apr 16, 2020 | 21.84 | 22.18 | 21.80 | 22.14 | 491,259 | +0.24(+1.10%) |
Apr 15, 2020 | 21.77 | 22.08 | 21.62 | 21.90 | 478,218 | -0.30(-1.35%) |
Apr 14, 2020 | 21.68 | 22.25 | 21.65 | 22.20 | 747,675 | +0.20(+0.91%) |
Apr 13, 2020 | 22.31 | 22.45 | 21.95 | 22.00 | 575,761 | -0.36(-1.61%) |
Apr 09, 2020 | 22.10 | 22.59 | 21.89 | 22.36 | 561,700 | +0.66(+3.04%) |
Apr 08, 2020 | 21.42 | 21.88 | 21.23 | 21.70 | 290,528 | +0.68(+3.24%) |
Apr 07, 2020 | 21.59 | 21.81 | 20.99 | 21.02 | 494,354 | -0.52(-2.41%) |
Apr 06, 2020 | 20.99 | 21.77 | 20.93 | 21.54 | 726,813 | +1.32(+6.53%) |
Apr 03, 2020 | 19.97 | 20.55 | 19.79 | 20.22 | 723,800 | -0.08(-0.39%) |
Apr 02, 2020 | 19.85 | 20.41 | 19.62 | 20.30 | 575,872 | +0.25(+1.25%) |