Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.75 | 58.83 | 57.15 | 58.02 | 599,366 | +0.91(+1.59%) |
Mar 30, 2021 | 57.04 | 57.42 | 55.40 | 57.11 | 323,159 | +0.87(+1.55%) |
Mar 29, 2021 | 57.81 | 58.36 | 55.81 | 56.24 | 613,281 | -2.22(-3.80%) |
Mar 26, 2021 | 56.09 | 58.50 | 55.46 | 58.46 | 757,300 | +4.55(+8.44%) |
Mar 25, 2021 | 54.86 | 55.56 | 52.63 | 53.91 | 1,494,633 | -1.77(-3.18%) |
Mar 24, 2021 | 58.37 | 58.94 | 55.54 | 55.68 | 657,034 | -1.35(-2.37%) |
Mar 23, 2021 | 58.86 | 60.06 | 56.12 | 57.03 | 1,685,709 | -1.63(-2.78%) |
Mar 22, 2021 | 60.33 | 60.80 | 56.69 | 58.66 | 3,356,482 | -4.58(-7.24%) |
Mar 19, 2021 | 61.90 | 64.08 | 61.72 | 63.24 | 633,900 | +1.35(+2.18%) |
Mar 18, 2021 | 65.49 | 65.75 | 61.74 | 61.89 | 383,366 | -4.88(-7.31%) |
Mar 17, 2021 | 65.24 | 67.23 | 64.00 | 66.77 | 332,611 | +0.61(+0.92%) |
Mar 16, 2021 | 67.52 | 67.70 | 65.32 | 66.16 | 427,575 | -0.17(-0.26%) |
Mar 15, 2021 | 66.48 | 66.94 | 64.77 | 66.33 | 299,621 | +0.04(+0.06%) |
Mar 12, 2021 | 66.33 | 67.71 | 65.31 | 66.29 | 439,000 | -0.98(-1.46%) |
Mar 11, 2021 | 63.83 | 67.34 | 63.20 | 67.27 | 573,483 | +6.15(+10.06%) |
Mar 10, 2021 | 62.74 | 64.00 | 60.35 | 61.12 | 404,468 | -0.35(-0.57%) |
Mar 09, 2021 | 60.21 | 62.16 | 59.24 | 61.47 | 776,206 | +4.08(+7.11%) |
Mar 08, 2021 | 61.08 | 61.78 | 56.90 | 57.39 | 424,621 | -4.70(-7.57%) |
Mar 05, 2021 | 60.35 | 62.39 | 55.84 | 62.09 | 562,400 | +3.13(+5.31%) |
Mar 04, 2021 | 62.98 | 63.25 | 56.91 | 58.96 | 554,760 | -4.27(-6.75%) |
Mar 03, 2021 | 65.05 | 66.95 | 62.48 | 63.23 | 424,566 | -1.68(-2.59%) |
Mar 02, 2021 | 69.29 | 69.29 | 64.90 | 64.91 | 620,811 | -3.96(-5.75%) |
Mar 01, 2021 | 66.39 | 69.09 | 64.69 | 68.87 | 544,239 | +4.52(+7.02%) |
Feb 26, 2021 | 63.81 | 65.26 | 61.50 | 64.35 | 483,700 | +1.60(+2.55%) |
Feb 25, 2021 | 67.04 | 67.30 | 62.58 | 62.75 | 420,006 | -4.74(-7.02%) |
Feb 24, 2021 | 65.06 | 67.61 | 60.88 | 67.49 | 344,242 | +2.19(+3.35%) |
Feb 23, 2021 | 62.71 | 65.74 | 60.28 | 65.30 | 535,882 | +0.18(+0.28%) |
Feb 22, 2021 | 67.01 | 67.40 | 64.75 | 65.12 | 329,912 | -2.86(-4.21%) |
Feb 19, 2021 | 65.00 | 68.11 | 64.48 | 67.98 | 603,900 | +3.79(+5.90%) |
Feb 18, 2021 | 64.36 | 65.56 | 62.62 | 64.19 | 364,640 | -0.98(-1.50%) |
Feb 17, 2021 | 65.67 | 67.16 | 63.93 | 65.17 | 389,070 | -2.52(-3.72%) |
Feb 16, 2021 | 67.83 | 69.29 | 67.37 | 67.69 | 443,579 | +0.02(+0.03%) |
Feb 12, 2021 | 66.99 | 67.99 | 65.20 | 67.67 | 427,900 | +0.06(+0.09%) |
Feb 11, 2021 | 66.61 | 68.76 | 65.62 | 67.61 | 553,142 | +1.97(+3.00%) |
Feb 10, 2021 | 65.04 | 66.30 | 64.00 | 65.64 | 420,751 | +1.24(+1.93%) |
Feb 09, 2021 | 64.30 | 64.94 | 63.46 | 64.40 | 276,422 | -0.22(-0.34%) |
Feb 08, 2021 | 63.33 | 66.11 | 62.80 | 64.62 | 427,185 | +1.91(+3.05%) |
Feb 05, 2021 | 63.96 | 63.96 | 61.31 | 62.71 | 475,200 | -0.55(-0.87%) |
Feb 04, 2021 | 61.21 | 63.27 | 61.03 | 63.26 | 416,032 | +1.78(+2.90%) |
Feb 03, 2021 | 63.69 | 63.86 | 60.48 | 61.48 | 373,703 | -1.98(-3.12%) |
Feb 02, 2021 | 63.76 | 64.39 | 60.49 | 63.46 | 518,433 | +0.97(+1.55%) |
Feb 01, 2021 | 58.21 | 62.95 | 57.49 | 62.49 | 726,462 | +5.63(+9.90%) |
Jan 29, 2021 | 60.53 | 60.97 | 56.65 | 56.86 | 868,900 | -3.08(-5.14%) |
Jan 28, 2021 | 57.30 | 60.62 | 53.81 | 59.94 | 988,591 | +3.97(+7.09%) |
Jan 27, 2021 | 55.48 | 58.94 | 53.49 | 55.97 | 952,626 | -3.93(-6.56%) |
Jan 26, 2021 | 61.43 | 61.45 | 58.64 | 59.90 | 572,606 | -1.07(-1.75%) |
Jan 25, 2021 | 62.96 | 63.26 | 59.46 | 60.97 | 528,099 | -1.02(-1.65%) |
Jan 22, 2021 | 62.21 | 62.69 | 61.41 | 61.99 | 399,100 | -0.52(-0.83%) |
Jan 21, 2021 | 63.07 | 63.28 | 61.68 | 62.51 | 353,875 | +0.63(+1.02%) |
Jan 20, 2021 | 63.98 | 64.32 | 61.52 | 61.88 | 348,663 | -1.16(-1.84%) |
Jan 19, 2021 | 62.01 | 63.41 | 61.80 | 63.04 | 436,571 | +1.37(+2.22%) |
Jan 15, 2021 | 62.88 | 63.03 | 60.75 | 61.67 | 405,100 | -1.74(-2.74%) |
Jan 14, 2021 | 61.55 | 64.14 | 61.19 | 63.41 | 620,731 | +2.26(+3.70%) |
Jan 13, 2021 | 62.40 | 62.44 | 60.22 | 61.15 | 460,690 | -0.73(-1.18%) |
Jan 12, 2021 | 61.62 | 63.30 | 61.02 | 61.88 | 568,482 | +0.97(+1.59%) |
Jan 11, 2021 | 58.10 | 62.30 | 57.47 | 60.91 | 854,704 | +2.82(+4.85%) |
Jan 08, 2021 | 58.87 | 59.87 | 56.80 | 58.09 | 502,600 | -0.23(-0.39%) |
Jan 07, 2021 | 57.50 | 58.63 | 57.00 | 58.32 | 403,120 | +1.66(+2.93%) |
Jan 06, 2021 | 55.96 | 57.41 | 55.83 | 56.66 | 796,317 | +0.19(+0.34%) |
Jan 05, 2021 | 54.86 | 57.35 | 54.50 | 56.47 | 639,198 | +1.23(+2.23%) |
Jan 04, 2021 | 55.07 | 57.41 | 54.24 | 55.24 | 733,987 | +0.20(+0.36%) |
Dec 31, 2020 | 55.04 | 55.04 | 55.04 | 343,010 | +0.20(+0.36%) | |
Dec 30, 2020 | 52.98 | 55.27 | 52.68 | 54.84 | 343,010 | +1.84(+3.47%) |
Dec 29, 2020 | 55.00 | 55.08 | 52.24 | 53.00 | 411,081 | -1.72(-3.14%) |
Dec 28, 2020 | 54.82 | 55.65 | 50.02 | 54.72 | 1,095,554 | +0.15(+0.27%) |
Dec 24, 2020 | 54.51 | 55.20 | 54.00 | 54.57 | 335,700 | +0.60(+1.11%) |
Dec 23, 2020 | 53.68 | 54.51 | 52.83 | 53.97 | 520,873 | +0.25(+0.47%) |
Dec 22, 2020 | 52.49 | 53.96 | 52.44 | 53.72 | 461,501 | +1.66(+3.19%) |
Dec 21, 2020 | 50.58 | 52.38 | 50.35 | 52.06 | 544,609 | +0.72(+1.39%) |
Dec 18, 2020 | 50.38 | 51.90 | 50.38 | 51.34 | 1,166,700 | +1.28(+2.57%) |
Dec 17, 2020 | 49.87 | 50.17 | 49.05 | 50.06 | 324,124 | +0.62(+1.25%) |
Dec 16, 2020 | 50.30 | 50.32 | 49.06 | 49.44 | 503,948 | -0.74(-1.47%) |
Dec 15, 2020 | 49.85 | 50.79 | 49.20 | 50.18 | 445,592 | +0.93(+1.89%) |
Dec 14, 2020 | 48.63 | 49.59 | 48.38 | 49.25 | 387,522 | +1.24(+2.58%) |
Dec 11, 2020 | 47.00 | 48.14 | 46.78 | 48.01 | 293,300 | +0.49(+1.03%) |
Dec 10, 2020 | 46.78 | 48.49 | 46.50 | 47.52 | 339,351 | +0.08(+0.17%) |
Dec 09, 2020 | 49.37 | 49.87 | 46.87 | 47.44 | 445,809 | -2.03(-4.10%) |
Dec 08, 2020 | 49.59 | 50.43 | 49.05 | 49.47 | 518,703 | -0.29(-0.58%) |
Dec 07, 2020 | 48.88 | 49.91 | 48.50 | 49.76 | 690,179 | +1.84(+3.84%) |
Dec 04, 2020 | 46.25 | 48.14 | 46.25 | 47.92 | 523,700 | +1.67(+3.61%) |
Dec 03, 2020 | 45.28 | 46.92 | 44.80 | 46.25 | 411,501 | +1.46(+3.26%) |
Dec 02, 2020 | 44.36 | 45.24 | 44.06 | 44.79 | 196,012 | -0.18(-0.40%) |
Dec 01, 2020 | 45.24 | 45.49 | 44.03 | 44.97 | 423,967 | +0.29(+0.65%) |
Nov 30, 2020 | 45.16 | 45.87 | 43.26 | 44.68 | 364,671 | -0.10(-0.22%) |
Nov 27, 2020 | 44.04 | 45.58 | 43.63 | 44.78 | 377,100 | +1.38(+3.18%) |
Nov 25, 2020 | 43.66 | 43.90 | 42.81 | 43.40 | 245,300 | -0.42(-0.96%) |
Nov 24, 2020 | 43.62 | 44.22 | 42.84 | 43.82 | 373,433 | +0.67(+1.55%) |
Nov 23, 2020 | 43.20 | 43.51 | 42.46 | 43.15 | 396,864 | +0.40(+0.94%) |
Nov 20, 2020 | 42.09 | 43.56 | 42.09 | 42.75 | 371,500 | +0.28(+0.66%) |
Nov 19, 2020 | 41.35 | 42.64 | 41.02 | 42.47 | 280,411 | +0.84(+2.02%) |
Nov 18, 2020 | 42.36 | 42.71 | 41.61 | 41.63 | 264,639 | -0.50(-1.19%) |
Nov 17, 2020 | 41.55 | 42.53 | 41.00 | 42.13 | 371,492 | +0.34(+0.81%) |
Nov 16, 2020 | 41.21 | 42.06 | 40.84 | 41.79 | 364,328 | +0.47(+1.14%) |
Nov 13, 2020 | 41.58 | 42.87 | 41.09 | 41.32 | 238,400 | +0.27(+0.65%) |
Nov 12, 2020 | 41.60 | 41.99 | 40.62 | 41.05 | 244,269 | -0.80(-1.92%) |
Nov 11, 2020 | 42.15 | 42.81 | 41.65 | 41.86 | 323,627 | +0.48(+1.16%) |
Nov 10, 2020 | 42.30 | 42.84 | 41.14 | 41.38 | 409,045 | -1.09(-2.57%) |
Nov 09, 2020 | 44.14 | 44.70 | 42.26 | 42.47 | 740,243 | -0.79(-1.83%) |
Nov 06, 2020 | 41.40 | 43.89 | 40.06 | 43.26 | 682,900 | +1.83(+4.42%) |
Nov 05, 2020 | 40.80 | 41.85 | 40.25 | 41.43 | 772,461 | +1.41(+3.52%) |
Nov 04, 2020 | 39.61 | 40.68 | 39.01 | 40.02 | 734,111 | +1.04(+2.67%) |
Nov 03, 2020 | 37.77 | 39.00 | 37.42 | 38.98 | 429,942 | +1.73(+4.64%) |
Nov 02, 2020 | 37.15 | 37.65 | 36.59 | 37.25 | 377,891 | +0.75(+2.05%) |
Oct 30, 2020 | 35.70 | 36.60 | 34.87 | 36.50 | 557,000 | -0.30(-0.82%) |
Oct 29, 2020 | 33.80 | 37.29 | 33.80 | 36.80 | 891,906 | +3.80(+11.52%) |
Oct 28, 2020 | 33.90 | 34.38 | 32.75 | 33.00 | 512,065 | -1.81(-5.20%) |
Oct 27, 2020 | 34.76 | 35.19 | 34.65 | 34.81 | 394,342 | +0.13(+0.37%) |
Oct 26, 2020 | 35.13 | 35.45 | 33.97 | 34.68 | 249,695 | -0.77(-2.17%) |
Oct 23, 2020 | 35.45 | 35.70 | 34.90 | 35.45 | 340,500 | -0.01(-0.03%) |
Oct 22, 2020 | 35.64 | 35.64 | 34.22 | 35.46 | 335,511 | +0.38(+1.08%) |
Oct 21, 2020 | 36.48 | 37.12 | 35.00 | 35.08 | 271,893 | -1.34(-3.68%) |
Oct 20, 2020 | 37.16 | 37.45 | 36.20 | 36.42 | 292,178 | -0.77(-2.07%) |
Oct 19, 2020 | 36.93 | 38.51 | 36.69 | 37.19 | 673,491 | +0.83(+2.28%) |
Oct 16, 2020 | 36.46 | 36.93 | 36.03 | 36.36 | 337,200 | -0.22(-0.59%) |
Oct 15, 2020 | 35.17 | 36.60 | 35.16 | 36.58 | 228,441 | +0.46(+1.26%) |
Oct 14, 2020 | 36.41 | 36.68 | 35.87 | 36.12 | 178,920 | -0.20(-0.55%) |
Oct 13, 2020 | 36.12 | 36.56 | 35.67 | 36.32 | 213,584 | -0.18(-0.49%) |
Oct 12, 2020 | 37.25 | 37.25 | 36.19 | 36.50 | 223,682 | +0.15(+0.41%) |
Oct 09, 2020 | 35.92 | 36.81 | 35.92 | 36.35 | 196,300 | +1.01(+2.86%) |
Oct 08, 2020 | 35.48 | 35.88 | 35.18 | 35.34 | 228,079 | +0.18(+0.51%) |
Oct 07, 2020 | 35.45 | 36.24 | 34.80 | 35.16 | 270,550 | +0.36(+1.05%) |
Oct 06, 2020 | 35.13 | 36.20 | 34.69 | 34.80 | 279,371 | -0.25(-0.73%) |
Oct 05, 2020 | 34.15 | 35.06 | 34.15 | 35.05 | 257,587 | +1.25(+3.70%) |
Oct 02, 2020 | 33.86 | 34.60 | 33.50 | 33.80 | 299,700 | -1.31(-3.73%) |
Oct 01, 2020 | 34.71 | 35.11 | 34.25 | 35.11 | 261,778 | +1.10(+3.23%) |
Sep 30, 2020 | 34.15 | 34.92 | 33.63 | 34.01 | 447,424 | -0.14(-0.41%) |
Sep 29, 2020 | 33.07 | 34.57 | 33.02 | 34.15 | 368,327 | +1.06(+3.20%) |
Sep 28, 2020 | 32.55 | 33.09 | 31.81 | 33.09 | 386,294 | +1.09(+3.41%) |
Sep 25, 2020 | 32.29 | 32.51 | 31.57 | 32.00 | 512,400 | -0.43(-1.33%) |
Sep 24, 2020 | 33.94 | 33.97 | 32.32 | 32.43 | 829,241 | +0.74(+2.34%) |
Sep 23, 2020 | 33.00 | 33.15 | 31.59 | 31.69 | 334,682 | -1.39(-4.20%) |
Sep 22, 2020 | 33.04 | 33.30 | 31.87 | 33.08 | 398,114 | +0.49(+1.50%) |
Sep 21, 2020 | 31.79 | 32.91 | 31.55 | 32.59 | 486,935 | -0.11(-0.34%) |
Sep 18, 2020 | 33.92 | 34.08 | 31.63 | 32.70 | 971,200 | -0.09(-0.27%) |
Sep 17, 2020 | 32.04 | 33.40 | 31.51 | 32.79 | 351,049 | -0.28(-0.85%) |
Sep 16, 2020 | 33.13 | 33.91 | 32.97 | 33.07 | 513,518 | -0.13(-0.39%) |
Sep 15, 2020 | 33.75 | 33.93 | 32.95 | 33.20 | 212,932 | -0.10(-0.30%) |
Sep 14, 2020 | 32.99 | 33.48 | 32.78 | 33.30 | 347,596 | +0.84(+2.59%) |
Sep 11, 2020 | 31.56 | 32.87 | 31.56 | 32.46 | 685,000 | +1.31(+4.21%) |
Sep 10, 2020 | 32.38 | 32.44 | 31.14 | 31.15 | 525,704 | -0.63(-1.98%) |
Sep 09, 2020 | 31.26 | 32.63 | 31.26 | 31.78 | 731,432 | +0.99(+3.22%) |
Sep 08, 2020 | 31.58 | 32.78 | 30.78 | 30.79 | 830,740 | -2.12(-6.44%) |
Sep 04, 2020 | 34.52 | 34.74 | 31.42 | 32.91 | 901,100 | -1.23(-3.60%) |
Sep 03, 2020 | 37.96 | 37.96 | 34.07 | 34.14 | 1,092,906 | -4.61(-11.90%) |
Sep 02, 2020 | 37.57 | 38.94 | 36.55 | 38.75 | 399,805 | +1.71(+4.62%) |
Sep 01, 2020 | 35.74 | 37.16 | 35.51 | 37.04 | 411,895 | +1.41(+3.96%) |
Aug 31, 2020 | 36.27 | 36.72 | 35.25 | 35.63 | 518,086 | -0.87(-2.38%) |
Aug 28, 2020 | 35.62 | 36.63 | 35.55 | 36.50 | 437,300 | +0.80(+2.24%) |
Aug 27, 2020 | 37.75 | 37.75 | 35.35 | 35.70 | 726,903 | -2.20(-5.80%) |
Aug 26, 2020 | 37.70 | 38.16 | 37.30 | 37.90 | 350,352 | +0.50(+1.34%) |
Aug 25, 2020 | 36.51 | 37.75 | 36.51 | 37.40 | 431,691 | +0.72(+1.96%) |
Aug 24, 2020 | 37.44 | 37.63 | 36.22 | 36.68 | 345,308 | -0.20(-0.54%) |
Aug 21, 2020 | 37.63 | 37.81 | 36.23 | 36.88 | 1,001,600 | -0.84(-2.23%) |
Aug 20, 2020 | 37.61 | 38.06 | 36.99 | 37.72 | 450,134 | -0.42(-1.10%) |
Aug 19, 2020 | 38.27 | 38.51 | 37.84 | 38.14 | 311,883 | -0.27(-0.70%) |
Aug 18, 2020 | 38.77 | 38.89 | 38.13 | 38.41 | 287,460 | -0.20(-0.52%) |
Aug 17, 2020 | 38.78 | 39.06 | 38.46 | 38.61 | 170,596 | +0.22(+0.57%) |
Aug 14, 2020 | 39.00 | 39.26 | 38.09 | 38.39 | 210,400 | -0.76(-1.94%) |
Aug 13, 2020 | 39.45 | 39.71 | 38.48 | 39.15 | 446,261 | -0.67(-1.68%) |
Aug 12, 2020 | 39.09 | 40.37 | 38.80 | 39.82 | 469,667 | +1.11(+2.87%) |
Aug 11, 2020 | 39.00 | 39.45 | 38.35 | 38.71 | 314,679 | -0.26(-0.67%) |
Aug 10, 2020 | 39.91 | 40.18 | 38.83 | 38.97 | 359,805 | -1.01(-2.53%) |
Aug 07, 2020 | 40.93 | 41.47 | 39.65 | 39.98 | 454,900 | -1.27(-3.08%) |
Aug 06, 2020 | 40.80 | 41.45 | 40.34 | 41.25 | 355,289 | +0.40(+0.98%) |
Aug 05, 2020 | 41.90 | 42.19 | 40.47 | 40.85 | 618,581 | -1.04(-2.48%) |
Aug 04, 2020 | 42.41 | 42.63 | 41.58 | 41.89 | 399,021 | -0.60(-1.41%) |
Aug 03, 2020 | 42.10 | 43.28 | 42.10 | 42.49 | 558,753 | +0.23(+0.54%) |
Jul 31, 2020 | 44.56 | 44.69 | 41.37 | 42.26 | 1,002,900 | -1.14(-2.63%) |
Jul 30, 2020 | 42.22 | 43.75 | 41.07 | 43.40 | 2,144,978 | +7.12(+19.63%) |
Jul 29, 2020 | 36.27 | 36.83 | 36.07 | 36.28 | 936,709 | +0.00(+0.00%) |
Jul 28, 2020 | 37.31 | 37.76 | 36.14 | 36.28 | 673,854 | -1.52(-4.02%) |
Jul 27, 2020 | 36.99 | 38.10 | 36.40 | 37.80 | 538,008 | +1.36(+3.73%) |
Jul 24, 2020 | 36.71 | 37.27 | 36.41 | 36.44 | 553,400 | -0.97(-2.59%) |
Jul 23, 2020 | 37.54 | 38.19 | 36.89 | 37.41 | 271,350 | -0.32(-0.85%) |
Jul 22, 2020 | 37.67 | 38.23 | 37.28 | 37.73 | 467,140 | +0.04(+0.11%) |
Jul 21, 2020 | 39.18 | 39.25 | 37.59 | 37.69 | 452,113 | -1.24(-3.19%) |
Jul 20, 2020 | 37.28 | 38.98 | 37.07 | 38.93 | 649,360 | +1.32(+3.51%) |
Jul 17, 2020 | 36.59 | 37.75 | 36.28 | 37.61 | 563,100 | +1.21(+3.32%) |
Jul 16, 2020 | 36.41 | 36.53 | 35.54 | 36.40 | 331,402 | -0.35(-0.95%) |
Jul 15, 2020 | 37.07 | 37.23 | 36.06 | 36.75 | 591,350 | +0.06(+0.16%) |
Jul 14, 2020 | 35.54 | 36.71 | 34.86 | 36.69 | 387,377 | +0.72(+2.00%) |
Jul 13, 2020 | 37.52 | 38.75 | 35.85 | 35.97 | 842,938 | -1.07(-2.89%) |
Jul 10, 2020 | 36.64 | 37.86 | 36.14 | 37.04 | 1,172,600 | +0.47(+1.29%) |
Jul 09, 2020 | 35.65 | 36.86 | 35.47 | 36.57 | 719,551 | +0.96(+2.70%) |
Jul 08, 2020 | 35.07 | 35.83 | 34.74 | 35.61 | 672,011 | +0.81(+2.33%) |
Jul 07, 2020 | 35.91 | 37.01 | 34.78 | 34.80 | 800,401 | -0.92(-2.58%) |
Jul 06, 2020 | 35.31 | 36.34 | 35.31 | 35.72 | 487,238 | +0.59(+1.68%) |
Jul 02, 2020 | 34.89 | 35.78 | 34.81 | 35.13 | 627,000 | +0.68(+1.97%) |
Jul 01, 2020 | 34.21 | 34.60 | 33.09 | 34.45 | 709,007 | +0.10(+0.29%) |
Jun 30, 2020 | 33.00 | 34.96 | 32.63 | 34.35 | 805,443 | +1.46(+4.44%) |
Jun 29, 2020 | 31.92 | 32.99 | 31.65 | 32.89 | 451,196 | +1.34(+4.25%) |
Jun 26, 2020 | 34.19 | 34.44 | 31.39 | 31.55 | 2,179,100 | -2.77(-8.07%) |
Jun 25, 2020 | 33.86 | 34.38 | 33.32 | 34.32 | 575,699 | +0.31(+0.91%) |
Jun 24, 2020 | 34.08 | 34.61 | 33.50 | 34.01 | 479,677 | -0.39(-1.13%) |
Jun 23, 2020 | 34.55 | 34.86 | 34.00 | 34.40 | 502,546 | +0.51(+1.50%) |
Jun 22, 2020 | 33.02 | 34.09 | 32.48 | 33.89 | 381,570 | +0.69(+2.08%) |
Jun 19, 2020 | 33.41 | 34.35 | 33.04 | 33.20 | 671,000 | +0.26(+0.79%) |
Jun 18, 2020 | 33.39 | 33.71 | 32.40 | 32.94 | 409,542 | -0.51(-1.52%) |
Jun 17, 2020 | 34.46 | 34.47 | 33.18 | 33.45 | 290,949 | -0.66(-1.93%) |
Jun 16, 2020 | 34.29 | 34.71 | 33.61 | 34.11 | 477,792 | +1.06(+3.21%) |
Jun 15, 2020 | 31.33 | 33.18 | 31.17 | 33.05 | 339,406 | +0.92(+2.86%) |
Jun 12, 2020 | 32.14 | 32.76 | 31.33 | 32.13 | 403,300 | +1.03(+3.31%) |
Jun 11, 2020 | 33.00 | 33.26 | 30.86 | 31.10 | 519,024 | -2.89(-8.50%) |
Jun 10, 2020 | 34.18 | 34.42 | 33.73 | 33.99 | 287,400 | +0.10(+0.30%) |
Jun 09, 2020 | 33.24 | 34.41 | 33.01 | 33.89 | 350,134 | +0.26(+0.77%) |
Jun 08, 2020 | 34.00 | 34.47 | 33.26 | 33.63 | 440,278 | -0.26(-0.77%) |
Jun 05, 2020 | 34.24 | 34.70 | 33.67 | 33.89 | 410,100 | +0.54(+1.62%) |
Jun 04, 2020 | 33.60 | 34.18 | 33.04 | 33.35 | 441,137 | -0.29(-0.86%) |
Jun 03, 2020 | 32.24 | 34.39 | 32.06 | 33.64 | 848,317 | +1.85(+5.82%) |
Jun 02, 2020 | 32.25 | 32.85 | 31.62 | 31.79 | 651,601 | -0.31(-0.97%) |
Jun 01, 2020 | 31.67 | 32.63 | 31.52 | 32.10 | 390,311 | +0.35(+1.10%) |
May 29, 2020 | 30.70 | 31.94 | 30.38 | 31.75 | 486,500 | +1.02(+3.32%) |
May 28, 2020 | 31.75 | 32.35 | 30.52 | 30.73 | 628,356 | -1.01(-3.18%) |
May 27, 2020 | 31.63 | 32.21 | 29.91 | 31.74 | 599,309 | +0.39(+1.24%) |
May 26, 2020 | 32.00 | 32.94 | 31.22 | 31.35 | 716,935 | +0.44(+1.42%) |
May 22, 2020 | 30.25 | 30.95 | 30.01 | 30.91 | 564,900 | +0.87(+2.90%) |
May 21, 2020 | 31.50 | 31.64 | 29.97 | 30.04 | 493,174 | -1.28(-4.09%) |
May 20, 2020 | 31.08 | 32.22 | 31.00 | 31.32 | 793,820 | +0.91(+2.99%) |
May 19, 2020 | 30.32 | 31.72 | 30.32 | 30.41 | 486,735 | -0.12(-0.39%) |
May 18, 2020 | 29.14 | 30.76 | 28.81 | 30.53 | 675,188 | +2.35(+8.34%) |
May 15, 2020 | 28.41 | 28.85 | 27.37 | 28.18 | 673,800 | -0.97(-3.33%) |
May 14, 2020 | 28.44 | 29.18 | 27.86 | 29.15 | 468,536 | +0.27(+0.93%) |
May 13, 2020 | 29.55 | 30.92 | 28.62 | 28.88 | 560,437 | -0.83(-2.79%) |
May 12, 2020 | 31.06 | 31.64 | 29.71 | 29.71 | 534,737 | -1.28(-4.13%) |
May 11, 2020 | 30.92 | 31.40 | 30.42 | 30.99 | 446,002 | -0.16(-0.51%) |
May 08, 2020 | 30.86 | 31.24 | 30.26 | 31.15 | 441,800 | +0.75(+2.47%) |
May 07, 2020 | 30.16 | 31.19 | 29.71 | 30.40 | 910,318 | +0.75(+2.53%) |
May 06, 2020 | 29.41 | 30.56 | 29.25 | 29.65 | 471,221 | +0.52(+1.79%) |
May 05, 2020 | 29.44 | 29.95 | 28.73 | 29.13 | 744,198 | +0.12(+0.41%) |
May 04, 2020 | 28.35 | 29.70 | 27.92 | 29.01 | 461,900 | +0.29(+1.01%) |
May 01, 2020 | 29.21 | 29.70 | 28.17 | 28.72 | 905,000 | -1.94(-6.33%) |
Apr 30, 2020 | 31.55 | 32.25 | 28.80 | 30.66 | 1,545,258 | +1.77(+6.13%) |
Apr 29, 2020 | 27.60 | 29.13 | 26.74 | 28.89 | 1,082,149 | +2.27(+8.51%) |
Apr 28, 2020 | 27.84 | 27.84 | 26.62 | 26.62 | 659,457 | -0.62(-2.29%) |
Apr 27, 2020 | 26.75 | 27.89 | 26.75 | 27.25 | 869,867 | +0.71(+2.68%) |
Apr 24, 2020 | 25.65 | 26.68 | 25.36 | 26.54 | 584,100 | +0.91(+3.55%) |
Apr 23, 2020 | 24.87 | 25.72 | 24.58 | 25.63 | 348,635 | +0.87(+3.51%) |
Apr 22, 2020 | 23.49 | 24.95 | 23.25 | 24.76 | 242,184 | +1.78(+7.75%) |
Apr 21, 2020 | 23.75 | 24.17 | 22.85 | 22.98 | 684,500 | -1.25(-5.16%) |
Apr 20, 2020 | 23.84 | 25.18 | 23.84 | 24.23 | 520,116 | -0.63(-2.53%) |
Apr 17, 2020 | 24.75 | 25.44 | 24.68 | 24.86 | 390,900 | +0.92(+3.84%) |
Apr 16, 2020 | 24.89 | 25.04 | 23.64 | 23.94 | 326,922 | -0.52(-2.13%) |
Apr 15, 2020 | 23.79 | 24.70 | 23.25 | 24.46 | 482,512 | -0.16(-0.65%) |
Apr 14, 2020 | 24.51 | 25.16 | 24.29 | 24.62 | 227,808 | +0.47(+1.95%) |
Apr 13, 2020 | 24.12 | 24.44 | 23.55 | 24.15 | 434,755 | -0.06(-0.25%) |
Apr 09, 2020 | 23.96 | 24.70 | 23.55 | 24.21 | 698,800 | +0.72(+3.07%) |
Apr 08, 2020 | 21.76 | 23.70 | 21.14 | 23.49 | 596,054 | +2.25(+10.59%) |
Apr 07, 2020 | 22.95 | 22.95 | 21.01 | 21.24 | 625,060 | -0.41(-1.89%) |
Apr 06, 2020 | 19.36 | 21.82 | 19.02 | 21.65 | 650,025 | +3.10(+16.71%) |
Apr 03, 2020 | 18.40 | 18.75 | 17.88 | 18.55 | 376,200 | +0.15(+0.82%) |
Apr 02, 2020 | 17.68 | 18.57 | 17.45 | 18.40 | 234,143 | +0.59(+3.31%) |