Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.50 | 47.68 | 46.25 | 46.77 | 359,736 | +0.49(+1.06%) |
Mar 30, 2021 | 45.75 | 46.80 | 45.73 | 46.28 | 264,296 | +0.28(+0.61%) |
Mar 29, 2021 | 47.14 | 47.34 | 45.98 | 46.00 | 351,122 | -1.17(-2.48%) |
Mar 26, 2021 | 46.84 | 47.49 | 46.14 | 47.17 | 201,700 | +0.43(+0.92%) |
Mar 25, 2021 | 47.16 | 47.46 | 45.62 | 46.74 | 398,881 | -0.89(-1.87%) |
Mar 24, 2021 | 48.10 | 48.14 | 47.08 | 47.63 | 277,846 | -0.22(-0.46%) |
Mar 23, 2021 | 47.28 | 48.09 | 47.00 | 47.85 | 347,690 | +0.40(+0.84%) |
Mar 22, 2021 | 47.20 | 47.64 | 46.56 | 47.45 | 203,328 | +0.49(+1.04%) |
Mar 19, 2021 | 46.39 | 47.45 | 46.29 | 46.96 | 404,200 | +0.33(+0.71%) |
Mar 18, 2021 | 49.17 | 49.17 | 46.26 | 46.63 | 427,835 | -1.82(-3.76%) |
Mar 17, 2021 | 47.63 | 48.64 | 47.13 | 48.45 | 243,991 | +0.79(+1.66%) |
Mar 16, 2021 | 48.40 | 48.50 | 47.27 | 47.66 | 456,821 | -0.59(-1.22%) |
Mar 15, 2021 | 48.36 | 49.66 | 48.01 | 48.25 | 699,942 | -0.16(-0.33%) |
Mar 12, 2021 | 48.28 | 48.72 | 47.76 | 48.41 | 228,500 | -0.15(-0.31%) |
Mar 11, 2021 | 49.00 | 49.32 | 48.06 | 48.56 | 246,646 | +0.00(+0.00%) |
Mar 10, 2021 | 47.77 | 49.88 | 47.77 | 48.56 | 453,102 | +0.29(+0.60%) |
Mar 09, 2021 | 47.85 | 49.13 | 47.44 | 48.27 | 370,736 | +0.82(+1.73%) |
Mar 08, 2021 | 46.20 | 47.69 | 45.42 | 47.45 | 422,028 | +1.25(+2.71%) |
Mar 05, 2021 | 46.74 | 46.92 | 43.82 | 46.20 | 1,330,500 | -0.77(-1.64%) |
Mar 04, 2021 | 47.00 | 47.37 | 45.02 | 46.97 | 713,621 | -0.27(-0.57%) |
Mar 03, 2021 | 47.87 | 48.33 | 46.84 | 47.24 | 858,947 | -1.01(-2.09%) |
Mar 02, 2021 | 47.51 | 48.46 | 46.91 | 48.25 | 572,562 | -0.29(-0.60%) |
Mar 01, 2021 | 49.44 | 49.93 | 48.19 | 48.54 | 402,466 | +0.05(+0.10%) |
Feb 26, 2021 | 46.83 | 49.58 | 46.13 | 48.49 | 734,800 | +1.64(+3.50%) |
Feb 25, 2021 | 47.75 | 49.14 | 46.34 | 46.85 | 527,030 | -1.34(-2.78%) |
Feb 24, 2021 | 48.00 | 49.16 | 47.78 | 48.19 | 877,499 | -0.39(-0.80%) |
Feb 23, 2021 | 48.00 | 49.07 | 46.97 | 48.58 | 477,087 | +0.10(+0.21%) |
Feb 22, 2021 | 48.71 | 49.91 | 47.74 | 48.48 | 573,726 | -1.02(-2.06%) |
Feb 19, 2021 | 49.86 | 51.37 | 49.33 | 49.50 | 799,000 | -0.27(-0.54%) |
Feb 18, 2021 | 50.96 | 50.96 | 49.41 | 49.77 | 763,357 | -0.97(-1.91%) |
Feb 17, 2021 | 52.53 | 53.99 | 50.44 | 50.74 | 446,648 | -2.26(-4.26%) |
Feb 16, 2021 | 54.06 | 54.23 | 51.77 | 53.00 | 646,412 | -0.68(-1.27%) |
Feb 12, 2021 | 53.69 | 54.18 | 53.00 | 53.68 | 204,600 | -0.22(-0.41%) |
Feb 11, 2021 | 53.22 | 54.00 | 52.30 | 53.90 | 195,404 | +1.06(+2.01%) |
Feb 10, 2021 | 54.53 | 55.07 | 52.47 | 52.84 | 408,544 | -1.23(-2.27%) |
Feb 09, 2021 | 54.25 | 55.05 | 53.40 | 54.07 | 717,773 | +0.70(+1.31%) |
Feb 08, 2021 | 52.52 | 53.44 | 52.26 | 53.37 | 156,583 | +1.49(+2.87%) |
Feb 05, 2021 | 51.99 | 51.99 | 50.20 | 51.88 | 242,200 | +1.03(+2.03%) |
Feb 04, 2021 | 49.77 | 51.57 | 49.24 | 50.85 | 260,421 | +1.33(+2.69%) |
Feb 03, 2021 | 49.77 | 50.45 | 49.01 | 49.52 | 241,686 | -0.51(-1.02%) |
Feb 02, 2021 | 50.42 | 50.55 | 49.13 | 50.03 | 204,217 | +0.55(+1.11%) |
Feb 01, 2021 | 49.98 | 50.33 | 48.70 | 49.48 | 362,489 | -0.20(-0.40%) |
Jan 29, 2021 | 51.90 | 51.90 | 49.52 | 49.68 | 374,900 | -1.43(-2.80%) |
Jan 28, 2021 | 52.16 | 52.60 | 50.13 | 51.11 | 435,023 | -0.38(-0.74%) |
Jan 27, 2021 | 50.58 | 52.87 | 50.09 | 51.49 | 687,985 | +0.53(+1.04%) |
Jan 26, 2021 | 50.66 | 51.43 | 50.01 | 50.96 | 440,486 | +0.24(+0.47%) |
Jan 25, 2021 | 52.27 | 52.41 | 49.80 | 50.72 | 608,709 | -0.61(-1.19%) |
Jan 22, 2021 | 48.15 | 51.94 | 47.00 | 51.33 | 763,400 | +3.19(+6.63%) |
Jan 21, 2021 | 47.48 | 48.91 | 47.01 | 48.14 | 317,988 | +0.55(+1.16%) |
Jan 20, 2021 | 46.68 | 48.06 | 46.55 | 47.59 | 277,973 | +0.86(+1.84%) |
Jan 19, 2021 | 48.50 | 48.61 | 46.07 | 46.73 | 509,388 | -1.58(-3.27%) |
Jan 15, 2021 | 47.69 | 48.33 | 47.63 | 48.31 | 386,500 | +0.47(+0.98%) |
Jan 14, 2021 | 47.57 | 47.98 | 46.55 | 47.84 | 584,257 | +0.52(+1.10%) |
Jan 13, 2021 | 46.38 | 47.54 | 46.38 | 47.32 | 393,850 | +0.80(+1.72%) |
Jan 12, 2021 | 44.97 | 46.90 | 44.97 | 46.52 | 455,113 | +1.64(+3.65%) |
Jan 11, 2021 | 44.54 | 45.24 | 43.89 | 44.88 | 413,926 | +0.17(+0.38%) |
Jan 08, 2021 | 43.98 | 44.91 | 43.28 | 44.71 | 417,700 | +1.53(+3.54%) |
Jan 07, 2021 | 43.92 | 44.82 | 42.56 | 43.18 | 494,138 | -0.52(-1.19%) |
Jan 06, 2021 | 42.72 | 44.00 | 42.07 | 43.70 | 538,483 | +1.19(+2.80%) |
Jan 05, 2021 | 42.58 | 43.43 | 41.78 | 42.51 | 386,199 | -0.05(-0.12%) |
Jan 04, 2021 | 43.41 | 43.93 | 41.85 | 42.56 | 544,983 | -0.97(-2.23%) |
Dec 31, 2020 | 43.53 | 43.53 | 43.53 | 372,954 | +0.28(+0.65%) | |
Dec 30, 2020 | 43.34 | 44.41 | 42.86 | 43.25 | 372,954 | -0.32(-0.73%) |
Dec 29, 2020 | 44.51 | 44.92 | 43.41 | 43.57 | 279,809 | -1.17(-2.62%) |
Dec 28, 2020 | 45.31 | 45.56 | 44.40 | 44.74 | 243,608 | -0.15(-0.33%) |
Dec 24, 2020 | 44.98 | 45.45 | 44.62 | 44.89 | 211,000 | +0.16(+0.36%) |
Dec 23, 2020 | 43.59 | 44.91 | 43.25 | 44.73 | 322,502 | +1.27(+2.92%) |
Dec 22, 2020 | 42.18 | 43.55 | 41.38 | 43.46 | 509,818 | +1.44(+3.43%) |
Dec 21, 2020 | 41.76 | 42.27 | 41.15 | 42.02 | 374,516 | +0.07(+0.17%) |
Dec 18, 2020 | 42.41 | 42.41 | 41.18 | 41.95 | 932,100 | -0.13(-0.31%) |
Dec 17, 2020 | 40.04 | 42.22 | 40.04 | 42.08 | 662,237 | +1.97(+4.91%) |
Dec 16, 2020 | 38.73 | 40.23 | 38.01 | 40.11 | 514,790 | +1.73(+4.51%) |
Dec 15, 2020 | 39.20 | 39.45 | 37.65 | 38.38 | 422,908 | -0.21(-0.54%) |
Dec 14, 2020 | 39.95 | 40.45 | 38.37 | 38.59 | 445,728 | -1.29(-3.23%) |
Dec 11, 2020 | 37.97 | 39.98 | 37.97 | 39.88 | 1,247,400 | +1.92(+5.06%) |
Dec 10, 2020 | 38.10 | 38.50 | 37.43 | 37.96 | 264,353 | -0.09(-0.24%) |
Dec 09, 2020 | 38.65 | 39.50 | 37.89 | 38.05 | 553,833 | -0.87(-2.24%) |
Dec 08, 2020 | 38.47 | 39.69 | 38.37 | 38.92 | 1,067,470 | +0.82(+2.15%) |
Dec 07, 2020 | 36.90 | 38.79 | 36.90 | 38.10 | 1,203,992 | +1.20(+3.25%) |
Dec 04, 2020 | 36.50 | 37.45 | 36.23 | 36.90 | 1,172,300 | +0.16(+0.44%) |
Dec 03, 2020 | 36.29 | 37.00 | 36.07 | 36.74 | 624,448 | +0.68(+1.89%) |
Dec 02, 2020 | 34.89 | 36.33 | 34.66 | 36.06 | 484,617 | +1.05(+3.00%) |
Dec 01, 2020 | 35.85 | 35.85 | 34.55 | 35.01 | 548,185 | -0.64(-1.80%) |
Nov 30, 2020 | 36.18 | 36.26 | 34.95 | 35.65 | 215,576 | -0.39(-1.08%) |
Nov 27, 2020 | 35.54 | 36.22 | 35.52 | 36.04 | 141,100 | +0.47(+1.32%) |
Nov 25, 2020 | 35.22 | 36.00 | 35.07 | 35.57 | 154,900 | +0.02(+0.06%) |
Nov 24, 2020 | 35.20 | 35.72 | 34.40 | 35.55 | 241,210 | +0.64(+1.83%) |
Nov 23, 2020 | 34.40 | 35.40 | 34.30 | 34.91 | 306,041 | +0.53(+1.54%) |
Nov 20, 2020 | 32.95 | 34.49 | 32.84 | 34.38 | 221,000 | +1.23(+3.71%) |
Nov 19, 2020 | 33.22 | 33.88 | 32.63 | 33.15 | 278,072 | -0.07(-0.21%) |
Nov 18, 2020 | 34.02 | 34.15 | 33.17 | 33.22 | 246,764 | -0.79(-2.32%) |
Nov 17, 2020 | 34.10 | 34.22 | 33.23 | 34.01 | 367,475 | +0.20(+0.59%) |
Nov 16, 2020 | 34.72 | 34.99 | 33.56 | 33.81 | 400,672 | -0.69(-2.00%) |
Nov 13, 2020 | 35.64 | 35.79 | 33.82 | 34.50 | 594,100 | -1.24(-3.47%) |
Nov 12, 2020 | 35.96 | 36.09 | 35.19 | 35.74 | 312,673 | +0.07(+0.20%) |
Nov 11, 2020 | 35.73 | 36.93 | 34.95 | 35.67 | 531,925 | -1.15(-3.12%) |
Nov 10, 2020 | 36.18 | 36.94 | 35.30 | 36.82 | 655,375 | +1.08(+3.02%) |
Nov 09, 2020 | 36.50 | 36.75 | 35.67 | 35.74 | 557,848 | +0.00(+0.00%) |
Nov 06, 2020 | 35.85 | 36.23 | 35.50 | 35.74 | 257,400 | -0.21(-0.58%) |
Nov 05, 2020 | 36.15 | 36.15 | 35.29 | 35.95 | 304,308 | +0.90(+2.57%) |
Nov 04, 2020 | 35.98 | 36.38 | 34.62 | 35.05 | 199,411 | -0.56(-1.57%) |
Nov 03, 2020 | 34.31 | 36.03 | 34.31 | 35.61 | 370,998 | +1.55(+4.55%) |
Nov 02, 2020 | 34.78 | 34.78 | 33.20 | 34.06 | 304,245 | -0.42(-1.22%) |
Oct 30, 2020 | 34.34 | 35.45 | 33.73 | 34.48 | 475,900 | +0.00(+0.00%) |
Oct 29, 2020 | 35.01 | 35.70 | 34.41 | 34.48 | 462,039 | -0.52(-1.49%) |
Oct 28, 2020 | 34.52 | 35.22 | 34.33 | 35.00 | 296,654 | -0.03(-0.09%) |
Oct 27, 2020 | 34.31 | 35.47 | 34.20 | 35.03 | 426,344 | +0.77(+2.25%) |
Oct 26, 2020 | 34.24 | 34.50 | 33.60 | 34.26 | 156,399 | -0.26(-0.75%) |
Oct 23, 2020 | 33.82 | 34.79 | 33.71 | 34.52 | 173,600 | +0.65(+1.92%) |
Oct 22, 2020 | 32.05 | 33.98 | 31.65 | 33.87 | 567,680 | +1.97(+6.18%) |
Oct 21, 2020 | 33.11 | 33.54 | 31.85 | 31.90 | 613,962 | -1.16(-3.51%) |
Oct 20, 2020 | 35.49 | 35.49 | 33.05 | 33.06 | 375,388 | -2.13(-6.05%) |
Oct 19, 2020 | 36.01 | 36.13 | 35.08 | 35.19 | 222,188 | -0.55(-1.54%) |
Oct 16, 2020 | 35.61 | 36.08 | 34.80 | 35.74 | 627,700 | +0.03(+0.08%) |
Oct 15, 2020 | 35.00 | 35.78 | 34.28 | 35.71 | 202,223 | +0.30(+0.85%) |
Oct 14, 2020 | 34.50 | 35.74 | 34.40 | 35.41 | 275,508 | +0.65(+1.87%) |
Oct 13, 2020 | 35.12 | 35.64 | 33.95 | 34.76 | 295,405 | -0.48(-1.36%) |
Oct 12, 2020 | 36.06 | 36.49 | 35.18 | 35.24 | 476,077 | -0.68(-1.89%) |
Oct 09, 2020 | 35.70 | 36.07 | 35.38 | 35.92 | 130,700 | +0.22(+0.62%) |
Oct 08, 2020 | 36.99 | 36.99 | 35.33 | 35.70 | 465,079 | -0.18(-0.50%) |
Oct 07, 2020 | 35.63 | 36.07 | 35.35 | 35.88 | 311,546 | +0.48(+1.36%) |
Oct 06, 2020 | 36.13 | 36.40 | 35.32 | 35.40 | 371,387 | -0.59(-1.64%) |
Oct 05, 2020 | 36.51 | 36.98 | 35.74 | 35.99 | 296,856 | -0.22(-0.61%) |
Oct 02, 2020 | 36.30 | 37.04 | 35.86 | 36.21 | 486,100 | -0.77(-2.08%) |
Oct 01, 2020 | 37.17 | 37.17 | 35.84 | 36.98 | 460,398 | +0.38(+1.04%) |
Sep 30, 2020 | 36.80 | 36.98 | 36.14 | 36.60 | 418,670 | -0.17(-0.46%) |
Sep 29, 2020 | 36.80 | 36.87 | 36.40 | 36.77 | 409,771 | +0.14(+0.38%) |
Sep 28, 2020 | 36.63 | 36.76 | 36.07 | 36.63 | 370,413 | +0.60(+1.67%) |
Sep 25, 2020 | 35.09 | 36.30 | 34.65 | 36.03 | 570,700 | +0.82(+2.33%) |
Sep 24, 2020 | 34.24 | 35.52 | 34.18 | 35.21 | 730,186 | +0.95(+2.77%) |
Sep 23, 2020 | 34.20 | 34.81 | 33.87 | 34.26 | 288,398 | -0.09(-0.26%) |
Sep 22, 2020 | 34.36 | 34.44 | 33.31 | 34.35 | 370,403 | +0.01(+0.03%) |
Sep 21, 2020 | 35.36 | 35.73 | 34.02 | 34.34 | 459,709 | -1.68(-4.66%) |
Sep 18, 2020 | 36.02 | 36.29 | 35.17 | 36.02 | 1,715,400 | +0.31(+0.87%) |
Sep 17, 2020 | 35.29 | 36.74 | 35.10 | 35.71 | 640,338 | -0.19(-0.53%) |
Sep 16, 2020 | 35.69 | 36.65 | 35.40 | 35.90 | 674,964 | +0.17(+0.48%) |
Sep 15, 2020 | 36.20 | 36.55 | 35.16 | 35.73 | 649,460 | -0.38(-1.05%) |
Sep 14, 2020 | 34.50 | 36.12 | 34.06 | 36.11 | 1,290,552 | +1.61(+4.67%) |
Sep 11, 2020 | 34.23 | 34.84 | 33.41 | 34.50 | 1,191,200 | +0.55(+1.62%) |
Sep 10, 2020 | 32.76 | 34.66 | 32.40 | 33.95 | 1,180,890 | +1.13(+3.44%) |
Sep 09, 2020 | 32.99 | 33.32 | 32.24 | 32.82 | 453,561 | +0.28(+0.86%) |
Sep 08, 2020 | 31.47 | 33.31 | 31.26 | 32.54 | 640,462 | +0.41(+1.28%) |
Sep 04, 2020 | 33.34 | 33.61 | 30.85 | 32.13 | 671,800 | -1.27(-3.80%) |
Sep 03, 2020 | 32.92 | 33.76 | 32.40 | 33.40 | 609,323 | +0.19(+0.57%) |
Sep 02, 2020 | 32.50 | 33.53 | 32.06 | 33.21 | 523,029 | +1.00(+3.10%) |
Sep 01, 2020 | 31.11 | 32.38 | 30.81 | 32.21 | 667,914 | +1.03(+3.30%) |
Aug 31, 2020 | 30.53 | 31.78 | 30.35 | 31.18 | 324,427 | +0.59(+1.93%) |
Aug 28, 2020 | 30.67 | 31.29 | 30.23 | 30.59 | 507,600 | -0.14(-0.46%) |
Aug 27, 2020 | 30.92 | 31.85 | 30.54 | 30.73 | 1,346,573 | -0.19(-0.61%) |
Aug 26, 2020 | 30.87 | 31.48 | 30.73 | 30.92 | 521,453 | +0.08(+0.26%) |
Aug 25, 2020 | 30.00 | 31.28 | 29.30 | 30.84 | 378,775 | +0.52(+1.72%) |
Aug 24, 2020 | 32.01 | 32.11 | 29.95 | 30.32 | 652,438 | -1.60(-5.01%) |
Aug 21, 2020 | 32.44 | 32.81 | 31.56 | 31.92 | 534,200 | -0.54(-1.66%) |
Aug 20, 2020 | 32.06 | 32.63 | 32.06 | 32.46 | 302,470 | +0.06(+0.19%) |
Aug 19, 2020 | 32.59 | 32.73 | 32.16 | 32.40 | 452,402 | -0.19(-0.58%) |
Aug 18, 2020 | 32.50 | 32.94 | 32.21 | 32.59 | 1,088,955 | +0.18(+0.56%) |
Aug 17, 2020 | 31.32 | 32.43 | 30.84 | 32.41 | 863,742 | +1.08(+3.45%) |
Aug 14, 2020 | 32.40 | 32.40 | 31.00 | 31.33 | 1,020,400 | -1.18(-3.63%) |
Aug 13, 2020 | 32.74 | 33.38 | 32.49 | 32.51 | 483,203 | -0.12(-0.37%) |
Aug 12, 2020 | 33.10 | 34.49 | 32.27 | 32.63 | 1,123,574 | -2.27(-6.50%) |
Aug 11, 2020 | 35.44 | 35.83 | 34.68 | 34.90 | 696,360 | -0.25(-0.71%) |
Aug 10, 2020 | 36.33 | 36.50 | 35.11 | 35.15 | 418,488 | -0.72(-2.01%) |
Aug 07, 2020 | 36.15 | 36.98 | 34.93 | 35.87 | 1,079,000 | -0.24(-0.66%) |
Aug 06, 2020 | 36.37 | 36.63 | 35.75 | 36.11 | 373,434 | -0.29(-0.80%) |
Aug 05, 2020 | 37.03 | 37.06 | 36.22 | 36.40 | 477,108 | +0.14(+0.39%) |
Aug 04, 2020 | 35.95 | 36.84 | 35.67 | 36.26 | 314,290 | +0.36(+1.00%) |
Aug 03, 2020 | 35.08 | 35.99 | 34.29 | 35.90 | 374,356 | +1.00(+2.87%) |
Jul 31, 2020 | 35.96 | 36.16 | 34.45 | 34.90 | 458,800 | -0.84(-2.35%) |
Jul 30, 2020 | 35.30 | 36.26 | 35.04 | 35.74 | 612,168 | -0.11(-0.31%) |
Jul 29, 2020 | 35.86 | 36.09 | 34.96 | 35.85 | 567,341 | +0.19(+0.53%) |
Jul 28, 2020 | 36.83 | 37.01 | 35.56 | 35.66 | 766,348 | -1.25(-3.39%) |
Jul 27, 2020 | 36.03 | 37.02 | 35.67 | 36.91 | 385,605 | +0.93(+2.58%) |
Jul 24, 2020 | 35.68 | 36.24 | 35.23 | 35.98 | 314,900 | -0.31(-0.85%) |
Jul 23, 2020 | 35.91 | 36.53 | 35.59 | 36.29 | 742,487 | +0.22(+0.61%) |
Jul 22, 2020 | 36.37 | 36.61 | 35.47 | 36.07 | 642,374 | -0.26(-0.72%) |
Jul 21, 2020 | 35.96 | 36.76 | 35.16 | 36.33 | 1,524,276 | +0.68(+1.91%) |
Jul 20, 2020 | 36.02 | 36.37 | 34.91 | 35.65 | 381,129 | -0.24(-0.67%) |
Jul 17, 2020 | 35.83 | 36.15 | 35.61 | 35.89 | 880,800 | +0.23(+0.64%) |
Jul 16, 2020 | 36.02 | 36.68 | 34.85 | 35.66 | 632,705 | -0.75(-2.06%) |
Jul 15, 2020 | 35.50 | 36.54 | 35.00 | 36.41 | 1,081,335 | +2.42(+7.12%) |
Jul 14, 2020 | 32.16 | 34.06 | 32.06 | 33.99 | 782,489 | +1.73(+5.36%) |
Jul 13, 2020 | 34.52 | 34.63 | 32.22 | 32.26 | 1,008,271 | -1.69(-4.98%) |
Jul 10, 2020 | 33.54 | 34.94 | 32.50 | 33.95 | 1,608,400 | +1.54(+4.75%) |
Jul 09, 2020 | 31.33 | 32.58 | 30.85 | 32.41 | 515,120 | +1.21(+3.88%) |
Jul 08, 2020 | 30.65 | 31.28 | 29.96 | 31.20 | 436,981 | +0.73(+2.40%) |
Jul 07, 2020 | 31.77 | 32.09 | 30.44 | 30.47 | 791,330 | -1.04(-3.30%) |
Jul 06, 2020 | 30.58 | 31.52 | 30.05 | 31.51 | 868,367 | +1.51(+5.03%) |
Jul 02, 2020 | 28.91 | 30.87 | 28.60 | 30.00 | 707,800 | +1.45(+5.08%) |
Jul 01, 2020 | 29.11 | 30.25 | 28.45 | 28.55 | 498,976 | -0.62(-2.13%) |
Jun 30, 2020 | 27.51 | 29.34 | 27.50 | 29.17 | 387,163 | +1.57(+5.69%) |
Jun 29, 2020 | 28.82 | 28.82 | 27.36 | 27.60 | 556,624 | -1.01(-3.53%) |
Jun 26, 2020 | 31.00 | 31.00 | 28.30 | 28.61 | 2,347,900 | -2.45(-7.89%) |
Jun 25, 2020 | 31.03 | 31.82 | 30.38 | 31.06 | 868,442 | -0.02(-0.06%) |
Jun 24, 2020 | 32.25 | 32.64 | 30.68 | 31.08 | 643,142 | -1.33(-4.10%) |
Jun 23, 2020 | 33.05 | 33.70 | 32.00 | 32.41 | 1,098,696 | -0.46(-1.40%) |
Jun 22, 2020 | 31.81 | 33.03 | 31.81 | 32.87 | 1,182,969 | +1.24(+3.92%) |
Jun 19, 2020 | 32.00 | 32.32 | 31.27 | 31.63 | 917,700 | +0.03(+0.09%) |
Jun 18, 2020 | 29.95 | 31.62 | 29.71 | 31.60 | 1,063,860 | +1.91(+6.43%) |
Jun 17, 2020 | 29.94 | 31.00 | 29.40 | 29.69 | 655,904 | +0.04(+0.13%) |
Jun 16, 2020 | 29.85 | 30.16 | 28.63 | 29.65 | 514,886 | +0.44(+1.51%) |
Jun 15, 2020 | 27.38 | 29.81 | 26.72 | 29.21 | 1,285,238 | +1.95(+7.15%) |
Jun 12, 2020 | 27.98 | 28.43 | 26.61 | 27.26 | 386,800 | -0.11(-0.40%) |
Jun 11, 2020 | 28.09 | 28.69 | 27.08 | 27.37 | 523,370 | -1.45(-5.03%) |
Jun 10, 2020 | 28.70 | 29.28 | 28.55 | 28.82 | 452,294 | +0.16(+0.56%) |
Jun 09, 2020 | 29.54 | 29.83 | 28.55 | 28.66 | 320,427 | -1.00(-3.37%) |
Jun 08, 2020 | 29.00 | 30.22 | 28.85 | 29.66 | 685,267 | +0.84(+2.91%) |
Jun 05, 2020 | 28.47 | 29.15 | 28.15 | 28.82 | 366,300 | +0.64(+2.27%) |
Jun 04, 2020 | 28.20 | 28.80 | 27.83 | 28.18 | 343,084 | -0.02(-0.07%) |
Jun 03, 2020 | 27.50 | 28.48 | 27.41 | 28.20 | 340,304 | +0.83(+3.03%) |
Jun 02, 2020 | 26.96 | 27.49 | 26.03 | 27.37 | 408,321 | +0.56(+2.09%) |
Jun 01, 2020 | 26.92 | 27.49 | 26.52 | 26.81 | 343,928 | -0.33(-1.22%) |
May 29, 2020 | 27.04 | 27.47 | 26.35 | 27.14 | 581,400 | +0.09(+0.33%) |
May 28, 2020 | 27.59 | 28.13 | 26.97 | 27.05 | 296,343 | -0.45(-1.64%) |
May 27, 2020 | 27.88 | 27.95 | 25.68 | 27.50 | 855,653 | +0.07(+0.26%) |
May 26, 2020 | 28.90 | 29.08 | 26.82 | 27.43 | 1,036,359 | -0.93(-3.28%) |
May 22, 2020 | 28.28 | 28.75 | 27.82 | 28.36 | 422,400 | +0.00(+0.00%) |
May 21, 2020 | 28.92 | 29.03 | 27.80 | 28.36 | 537,703 | -0.44(-1.53%) |
May 20, 2020 | 29.09 | 29.44 | 28.40 | 28.80 | 450,325 | +0.13(+0.45%) |
May 19, 2020 | 28.50 | 29.56 | 28.22 | 28.67 | 529,547 | +0.31(+1.09%) |
May 18, 2020 | 28.55 | 29.89 | 28.18 | 28.36 | 764,768 | -0.31(-1.08%) |
May 15, 2020 | 27.48 | 29.65 | 27.07 | 28.67 | 736,800 | +0.74(+2.65%) |
May 14, 2020 | 27.70 | 28.56 | 26.68 | 27.93 | 889,389 | -0.33(-1.17%) |
May 13, 2020 | 28.50 | 28.91 | 25.57 | 28.26 | 2,013,647 | -1.61(-5.39%) |
May 12, 2020 | 29.72 | 30.81 | 28.00 | 29.87 | 1,522,096 | +1.06(+3.68%) |
May 11, 2020 | 28.72 | 30.00 | 27.90 | 28.81 | 1,146,628 | +0.97(+3.48%) |
May 08, 2020 | 25.87 | 27.84 | 25.75 | 27.84 | 1,316,500 | +2.46(+9.69%) |
May 07, 2020 | 25.44 | 26.13 | 24.92 | 25.38 | 546,210 | +0.40(+1.60%) |
May 06, 2020 | 25.03 | 25.82 | 24.71 | 24.98 | 344,837 | -0.02(-0.08%) |
May 05, 2020 | 25.51 | 25.67 | 24.71 | 25.00 | 559,094 | -0.12(-0.48%) |
May 04, 2020 | 25.16 | 25.65 | 24.56 | 25.12 | 483,175 | -0.05(-0.20%) |
May 01, 2020 | 26.25 | 26.63 | 24.76 | 25.17 | 413,100 | -1.50(-5.62%) |
Apr 30, 2020 | 26.35 | 27.15 | 25.54 | 26.67 | 699,371 | +0.05(+0.19%) |
Apr 29, 2020 | 25.67 | 27.00 | 25.41 | 26.62 | 1,215,355 | +1.22(+4.80%) |
Apr 28, 2020 | 26.62 | 26.62 | 24.91 | 25.40 | 330,249 | -1.00(-3.79%) |
Apr 27, 2020 | 26.48 | 26.54 | 25.11 | 26.40 | 662,541 | +0.27(+1.03%) |
Apr 24, 2020 | 25.91 | 26.53 | 25.23 | 26.13 | 1,327,100 | +0.09(+0.35%) |
Apr 23, 2020 | 25.30 | 26.62 | 25.00 | 26.04 | 818,535 | +0.53(+2.08%) |
Apr 22, 2020 | 25.59 | 25.75 | 24.84 | 25.51 | 560,472 | -0.24(-0.93%) |
Apr 21, 2020 | 25.47 | 26.75 | 24.80 | 25.75 | 1,016,634 | +0.17(+0.66%) |
Apr 20, 2020 | 25.00 | 26.33 | 24.22 | 25.58 | 674,192 | +0.43(+1.73%) |
Apr 17, 2020 | 25.70 | 25.71 | 24.53 | 25.14 | 542,400 | +0.07(+0.26%) |
Apr 16, 2020 | 25.89 | 26.15 | 24.30 | 25.08 | 1,254,596 | -0.82(-3.17%) |
Apr 15, 2020 | 25.60 | 26.15 | 25.11 | 25.90 | 971,139 | -0.38(-1.45%) |
Apr 14, 2020 | 26.06 | 26.79 | 25.25 | 26.28 | 1,081,288 | +0.04(+0.15%) |
Apr 13, 2020 | 25.39 | 26.59 | 24.47 | 26.24 | 1,541,219 | +1.20(+4.79%) |
Apr 09, 2020 | 24.54 | 25.92 | 23.62 | 25.04 | 4,056,500 | +1.04(+4.33%) |
Apr 08, 2020 | 24.99 | 25.60 | 23.73 | 24.00 | 4,497,188 | -2.79(-10.41%) |
Apr 07, 2020 | 28.00 | 28.59 | 26.70 | 26.79 | 496,536 | -0.98(-3.53%) |
Apr 06, 2020 | 26.02 | 27.82 | 26.02 | 27.77 | 464,955 | +2.07(+8.05%) |
Apr 03, 2020 | 27.06 | 27.48 | 25.21 | 25.70 | 366,800 | -1.49(-5.48%) |
Apr 02, 2020 | 27.99 | 27.99 | 26.04 | 27.19 | 438,327 | -0.04(-0.15%) |