Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.78 | 45.08 | 43.92 | 44.14 | 791,934 | -1.03(-2.28%) |
Apr 29, 2021 | 46.04 | 46.16 | 45.02 | 45.17 | 1,130,086 | -0.44(-0.97%) |
Apr 28, 2021 | 46.04 | 46.73 | 45.51 | 45.61 | 368,854 | -0.43(-0.94%) |
Apr 27, 2021 | 45.42 | 46.11 | 45.09 | 46.05 | 315,914 | +0.55(+1.20%) |
Apr 26, 2021 | 45.18 | 45.67 | 44.88 | 45.50 | 447,263 | +0.86(+1.93%) |
Apr 23, 2021 | 44.20 | 44.82 | 44.08 | 44.64 | 379,722 | +0.88(+2.01%) |
Apr 22, 2021 | 44.50 | 44.82 | 43.63 | 43.76 | 861,386 | -0.59(-1.32%) |
Apr 21, 2021 | 43.53 | 44.40 | 43.04 | 44.34 | 656,352 | +0.50(+1.14%) |
Apr 20, 2021 | 44.91 | 44.97 | 42.88 | 43.84 | 525,560 | -1.46(-3.23%) |
Apr 19, 2021 | 45.72 | 45.95 | 45.03 | 45.31 | 368,455 | -0.56(-1.22%) |
Apr 16, 2021 | 47.09 | 47.55 | 45.81 | 45.87 | 681,976 | -0.77(-1.66%) |
Apr 15, 2021 | 46.15 | 46.68 | 45.36 | 46.64 | 497,271 | +0.67(+1.46%) |
Apr 14, 2021 | 45.82 | 46.68 | 45.82 | 45.97 | 614,513 | +0.35(+0.77%) |
Apr 13, 2021 | 45.59 | 46.01 | 44.21 | 45.62 | 636,575 | -0.47(-1.03%) |
Apr 12, 2021 | 46.39 | 46.56 | 45.88 | 46.09 | 756,818 | -0.21(-0.45%) |
Apr 09, 2021 | 46.66 | 46.92 | 45.95 | 46.30 | 484,495 | -0.24(-0.51%) |
Apr 08, 2021 | 46.54 | 46.97 | 45.89 | 46.54 | 672,368 | -0.08(-0.16%) |
Apr 07, 2021 | 46.95 | 47.25 | 46.51 | 46.61 | 600,856 | -0.07(-0.14%) |
Apr 06, 2021 | 46.49 | 47.83 | 46.16 | 46.68 | 936,291 | +0.16(+0.35%) |
Apr 05, 2021 | 47.28 | 47.59 | 46.28 | 46.52 | 1,416,580 | -0.39(-0.83%) |
Apr 01, 2021 | 46.67 | 47.16 | 46.17 | 46.90 | 377,393 | +0.60(+1.31%) |
Mar 31, 2021 | 47.10 | 47.43 | 46.30 | 46.30 | 764,584 | -0.95(-2.02%) |
Mar 30, 2021 | 46.85 | 47.93 | 46.85 | 47.25 | 590,158 | +0.57(+1.21%) |
Mar 29, 2021 | 46.98 | 47.67 | 46.16 | 46.69 | 1,023,839 | -0.55(-1.16%) |
Mar 26, 2021 | 46.49 | 47.25 | 46.05 | 47.24 | 1,271,349 | +1.16(+2.52%) |
Mar 25, 2021 | 43.64 | 46.29 | 43.43 | 46.07 | 659,474 | +1.97(+4.48%) |
Mar 24, 2021 | 44.16 | 46.03 | 43.97 | 44.10 | 925,328 | +0.61(+1.41%) |
Mar 23, 2021 | 45.26 | 46.04 | 43.23 | 43.48 | 2,414,307 | -2.33(-5.09%) |
Mar 22, 2021 | 45.57 | 46.40 | 44.95 | 45.82 | 918,675 | +0.39(+0.85%) |
Mar 19, 2021 | 46.48 | 46.79 | 45.00 | 45.43 | 1,354,004 | -1.16(-2.49%) |
Mar 18, 2021 | 47.86 | 48.35 | 46.50 | 46.59 | 750,750 | -1.22(-2.55%) |
Mar 17, 2021 | 47.55 | 48.71 | 46.77 | 47.81 | 1,199,513 | +0.43(+0.91%) |
Mar 16, 2021 | 48.20 | 48.58 | 47.03 | 47.38 | 1,055,736 | -1.12(-2.31%) |
Mar 15, 2021 | 48.98 | 49.24 | 48.00 | 48.50 | 1,398,621 | -0.44(-0.90%) |
Mar 12, 2021 | 49.09 | 49.88 | 48.65 | 48.94 | 1,822,654 | -0.05(-0.10%) |
Mar 11, 2021 | 46.04 | 49.11 | 45.93 | 48.99 | 1,417,702 | +3.08(+6.71%) |
Mar 10, 2021 | 45.82 | 46.57 | 45.37 | 45.91 | 1,227,598 | -0.07(-0.14%) |
Mar 09, 2021 | 47.72 | 47.72 | 45.47 | 45.98 | 1,262,494 | -1.60(-3.37%) |
Mar 08, 2021 | 46.15 | 47.99 | 45.93 | 47.58 | 1,869,524 | +2.37(+5.25%) |
Mar 05, 2021 | 45.69 | 45.88 | 43.18 | 45.20 | 709,400 | +0.29(+0.65%) |
Mar 04, 2021 | 44.45 | 46.11 | 43.71 | 44.91 | 867,478 | +0.45(+1.02%) |
Mar 03, 2021 | 42.11 | 45.01 | 42.11 | 44.46 | 921,547 | +2.19(+5.17%) |
Mar 02, 2021 | 42.73 | 43.27 | 41.80 | 42.27 | 935,088 | -0.85(-1.97%) |
Mar 01, 2021 | 44.49 | 44.65 | 42.99 | 43.12 | 618,171 | -0.08(-0.17%) |
Feb 26, 2021 | 42.57 | 43.99 | 42.15 | 43.20 | 1,180,776 | +0.71(+1.66%) |
Feb 25, 2021 | 45.23 | 45.37 | 42.20 | 42.49 | 851,000 | -2.29(-5.11%) |
Feb 24, 2021 | 44.03 | 46.31 | 43.95 | 44.78 | 965,934 | +0.70(+1.58%) |
Feb 23, 2021 | 43.93 | 44.36 | 42.33 | 44.08 | 1,575,020 | +0.29(+0.67%) |
Feb 22, 2021 | 42.22 | 44.97 | 42.22 | 43.79 | 1,824,196 | +1.42(+3.36%) |
Feb 19, 2021 | 40.96 | 43.00 | 40.89 | 42.37 | 796,137 | +1.78(+4.39%) |
Feb 18, 2021 | 40.50 | 41.06 | 40.01 | 40.59 | 539,933 | -0.39(-0.94%) |
Feb 17, 2021 | 39.95 | 41.29 | 39.95 | 40.97 | 1,146,969 | +0.84(+2.09%) |
Feb 16, 2021 | 41.19 | 41.19 | 39.96 | 40.14 | 1,053,998 | -0.46(-1.14%) |
Feb 12, 2021 | 39.80 | 41.20 | 39.80 | 40.60 | 1,369,114 | +0.41(+1.03%) |
Feb 11, 2021 | 41.21 | 41.27 | 39.51 | 40.18 | 897,824 | -0.83(-2.02%) |
Feb 10, 2021 | 40.97 | 41.29 | 40.44 | 41.01 | 1,289,432 | +0.29(+0.72%) |
Feb 09, 2021 | 40.71 | 41.11 | 40.34 | 40.72 | 1,181,346 | -0.26(-0.64%) |
Feb 08, 2021 | 41.14 | 41.66 | 40.91 | 40.98 | 739,698 | +0.32(+0.79%) |
Feb 05, 2021 | 41.43 | 41.44 | 40.54 | 40.66 | 372,535 | -0.19(-0.46%) |
Feb 04, 2021 | 41.02 | 41.80 | 40.17 | 40.85 | 576,277 | +0.19(+0.46%) |
Feb 03, 2021 | 39.24 | 40.95 | 39.24 | 40.66 | 549,603 | +1.37(+3.48%) |
Feb 02, 2021 | 38.84 | 40.02 | 38.65 | 39.30 | 552,617 | +1.18(+3.09%) |
Feb 01, 2021 | 37.77 | 38.19 | 37.21 | 38.12 | 614,515 | +0.79(+2.12%) |
Jan 29, 2021 | 39.37 | 39.37 | 37.21 | 37.33 | 742,417 | -2.29(-5.78%) |
Jan 28, 2021 | 38.89 | 40.18 | 38.70 | 39.62 | 927,375 | +1.49(+3.90%) |
Jan 27, 2021 | 38.72 | 39.19 | 37.69 | 38.13 | 710,759 | -1.34(-3.39%) |
Jan 26, 2021 | 41.03 | 41.32 | 39.43 | 39.47 | 489,580 | -0.85(-2.10%) |
Jan 25, 2021 | 39.98 | 40.38 | 38.71 | 40.31 | 746,487 | +0.28(+0.71%) |
Jan 22, 2021 | 40.09 | 40.54 | 39.29 | 40.03 | 816,945 | -0.63(-1.55%) |
Jan 21, 2021 | 42.11 | 42.17 | 40.42 | 40.66 | 675,709 | -1.40(-3.34%) |
Jan 20, 2021 | 41.91 | 42.60 | 41.73 | 42.07 | 1,194,774 | +0.50(+1.20%) |
Jan 19, 2021 | 41.12 | 41.90 | 40.83 | 41.57 | 565,012 | +0.80(+1.96%) |
Jan 15, 2021 | 42.38 | 42.42 | 40.60 | 40.77 | 752,184 | -1.84(-4.31%) |
Jan 14, 2021 | 42.05 | 43.20 | 41.61 | 42.60 | 598,816 | +0.99(+2.38%) |
Jan 13, 2021 | 42.77 | 43.19 | 41.57 | 41.61 | 861,912 | -1.38(-3.22%) |
Jan 12, 2021 | 42.61 | 43.37 | 42.05 | 43.00 | 932,497 | +0.66(+1.56%) |
Jan 11, 2021 | 40.09 | 42.41 | 40.09 | 42.34 | 1,544,223 | +1.54(+3.76%) |
Jan 08, 2021 | 41.81 | 41.81 | 39.80 | 40.80 | 481,886 | -0.38(-0.91%) |
Jan 07, 2021 | 42.56 | 42.79 | 40.72 | 41.18 | 940,003 | -0.60(-1.44%) |
Jan 06, 2021 | 42.10 | 42.51 | 40.96 | 41.78 | 1,286,308 | +0.58(+1.42%) |
Jan 05, 2021 | 39.95 | 41.47 | 39.65 | 41.20 | 496,119 | +1.27(+3.18%) |
Jan 04, 2021 | 41.93 | 42.37 | 39.55 | 39.93 | 614,848 | -1.91(-4.57%) |
Dec 31, 2020 | 41.84 | 41.84 | 41.84 | 436,065 | +0.12(+0.29%) | |
Dec 30, 2020 | 40.78 | 42.03 | 40.59 | 41.72 | 436,065 | +0.89(+2.19%) |
Dec 29, 2020 | 40.82 | 41.30 | 40.57 | 40.82 | 486,056 | +0.02(+0.05%) |
Dec 28, 2020 | 40.97 | 41.67 | 40.44 | 40.80 | 623,461 | +0.12(+0.30%) |
Dec 24, 2020 | 40.31 | 40.79 | 39.77 | 40.68 | 245,243 | +0.39(+0.96%) |
Dec 23, 2020 | 39.04 | 40.49 | 38.54 | 40.30 | 905,278 | +1.92(+5.01%) |
Dec 22, 2020 | 39.51 | 39.85 | 38.24 | 38.37 | 747,089 | -1.06(-2.70%) |
Dec 21, 2020 | 37.68 | 39.62 | 37.44 | 39.44 | 738,394 | +0.29(+0.75%) |
Dec 18, 2020 | 39.63 | 39.96 | 38.85 | 39.15 | 1,037,558 | -0.73(-1.82%) |
Dec 17, 2020 | 39.45 | 40.29 | 38.91 | 39.87 | 809,999 | +0.67(+1.71%) |
Dec 16, 2020 | 39.29 | 39.64 | 38.48 | 39.20 | 877,147 | -0.21(-0.52%) |
Dec 15, 2020 | 39.63 | 40.12 | 38.88 | 39.41 | 780,204 | +0.02(+0.05%) |
Dec 14, 2020 | 40.68 | 41.00 | 39.32 | 39.39 | 1,244,126 | -0.54(-1.36%) |
Dec 11, 2020 | 39.84 | 40.28 | 39.05 | 39.93 | 1,562,906 | -0.03(-0.07%) |
Dec 10, 2020 | 38.85 | 40.33 | 38.17 | 39.96 | 2,245,706 | +1.37(+3.55%) |
Dec 09, 2020 | 38.49 | 38.89 | 37.57 | 38.59 | 1,676,569 | +0.18(+0.46%) |
Dec 08, 2020 | 38.08 | 39.09 | 37.83 | 38.41 | 452,764 | -0.08(-0.20%) |
Dec 07, 2020 | 39.67 | 39.69 | 38.05 | 38.49 | 840,231 | -1.60(-3.98%) |
Dec 04, 2020 | 38.84 | 40.43 | 38.53 | 40.08 | 1,271,960 | +1.82(+4.76%) |
Dec 03, 2020 | 35.68 | 38.83 | 35.68 | 38.26 | 1,283,529 | +2.42(+6.75%) |
Dec 02, 2020 | 35.19 | 35.87 | 35.04 | 35.84 | 550,049 | +0.36(+1.00%) |
Dec 01, 2020 | 35.18 | 36.11 | 34.73 | 35.49 | 962,064 | +1.17(+3.42%) |
Nov 30, 2020 | 35.48 | 36.35 | 34.15 | 34.31 | 1,009,018 | -1.32(-3.71%) |
Nov 27, 2020 | 36.26 | 36.88 | 35.42 | 35.64 | 373,221 | -0.61(-1.68%) |
Nov 25, 2020 | 37.12 | 37.17 | 35.98 | 36.25 | 891,704 | -1.11(-2.96%) |
Nov 24, 2020 | 37.85 | 38.91 | 37.34 | 37.35 | 2,099,015 | +0.51(+1.37%) |
Nov 23, 2020 | 35.45 | 36.97 | 35.40 | 36.85 | 1,268,527 | +1.87(+5.34%) |
Nov 20, 2020 | 35.85 | 36.37 | 34.43 | 34.98 | 1,065,739 | -1.24(-3.42%) |
Nov 19, 2020 | 36.67 | 36.82 | 35.77 | 36.22 | 924,412 | -0.92(-2.48%) |
Nov 18, 2020 | 37.49 | 38.70 | 36.90 | 37.14 | 1,530,409 | +0.13(+0.35%) |
Nov 17, 2020 | 35.42 | 37.24 | 34.99 | 37.01 | 1,646,085 | +0.84(+2.34%) |
Nov 16, 2020 | 34.95 | 36.30 | 33.87 | 36.16 | 1,468,468 | +3.04(+9.18%) |
Nov 13, 2020 | 32.71 | 33.69 | 32.34 | 33.12 | 1,753,034 | +0.76(+2.35%) |
Nov 12, 2020 | 31.86 | 33.16 | 31.33 | 32.36 | 813,263 | -0.14(-0.43%) |
Nov 11, 2020 | 32.10 | 33.04 | 30.94 | 32.50 | 1,600,508 | +0.76(+2.39%) |
Nov 10, 2020 | 35.14 | 35.32 | 31.02 | 31.74 | 4,060,414 | -2.21(-6.50%) |
Nov 09, 2020 | 32.22 | 34.87 | 32.09 | 33.95 | 2,516,265 | +5.25(+18.27%) |
Nov 06, 2020 | 29.04 | 29.25 | 28.01 | 28.70 | 622,285 | -0.17(-0.58%) |
Nov 05, 2020 | 27.57 | 29.06 | 27.50 | 28.87 | 660,659 | +1.69(+6.21%) |
Nov 04, 2020 | 27.51 | 27.80 | 26.28 | 27.18 | 697,288 | -0.68(-2.46%) |
Nov 03, 2020 | 27.83 | 28.24 | 27.19 | 27.87 | 628,515 | +0.81(+2.98%) |
Nov 02, 2020 | 25.93 | 27.08 | 25.59 | 27.06 | 1,011,969 | +1.50(+5.87%) |
Oct 30, 2020 | 25.95 | 26.39 | 25.01 | 25.56 | 1,087,587 | -0.75(-2.85%) |
Oct 29, 2020 | 25.46 | 26.50 | 25.46 | 26.31 | 481,087 | +0.61(+2.37%) |
Oct 28, 2020 | 26.51 | 26.72 | 25.44 | 25.70 | 996,372 | -1.73(-6.29%) |
Oct 27, 2020 | 28.60 | 28.95 | 27.41 | 27.43 | 460,127 | -1.38(-4.79%) |
Oct 26, 2020 | 29.57 | 29.89 | 28.41 | 28.81 | 649,630 | -1.31(-4.36%) |
Oct 23, 2020 | 30.38 | 30.95 | 29.63 | 30.12 | 962,895 | +0.11(+0.38%) |
Oct 22, 2020 | 28.83 | 30.10 | 28.83 | 30.01 | 651,106 | +1.44(+5.02%) |
Oct 21, 2020 | 28.94 | 29.18 | 28.37 | 28.57 | 487,863 | -0.58(-2.00%) |
Oct 20, 2020 | 28.98 | 29.59 | 28.75 | 29.15 | 500,644 | +0.59(+2.07%) |
Oct 19, 2020 | 28.15 | 29.43 | 28.07 | 28.56 | 713,886 | +0.55(+1.98%) |
Oct 16, 2020 | 28.25 | 28.75 | 27.97 | 28.01 | 501,537 | -0.04(-0.13%) |
Oct 15, 2020 | 27.46 | 28.08 | 27.27 | 28.05 | 402,995 | +0.37(+1.32%) |
Oct 14, 2020 | 28.07 | 28.57 | 27.68 | 27.68 | 890,789 | -0.24(-0.87%) |
Oct 13, 2020 | 28.91 | 28.91 | 27.72 | 27.92 | 642,410 | -1.13(-3.88%) |
Oct 12, 2020 | 29.15 | 29.64 | 28.85 | 29.05 | 1,338,077 | -0.22(-0.74%) |
Oct 09, 2020 | 28.90 | 29.62 | 28.09 | 29.27 | 1,636,869 | +0.43(+1.50%) |
Oct 08, 2020 | 29.01 | 29.48 | 28.39 | 28.83 | 1,517,672 | +0.08(+0.29%) |
Oct 07, 2020 | 28.57 | 29.01 | 28.29 | 28.75 | 755,431 | +0.66(+2.34%) |
Oct 06, 2020 | 30.17 | 30.35 | 27.89 | 28.09 | 775,343 | -1.45(-4.92%) |
Oct 05, 2020 | 29.67 | 30.05 | 29.32 | 29.55 | 745,412 | +0.41(+1.42%) |
Oct 02, 2020 | 27.70 | 29.48 | 27.44 | 29.13 | 794,402 | +0.11(+0.39%) |
Oct 01, 2020 | 27.96 | 29.08 | 27.57 | 29.02 | 1,022,639 | +1.42(+5.13%) |
Sep 30, 2020 | 27.65 | 28.25 | 27.09 | 27.61 | 1,294,191 | +0.14(+0.51%) |
Sep 29, 2020 | 27.80 | 27.92 | 27.07 | 27.46 | 700,881 | -0.54(-1.94%) |
Sep 28, 2020 | 27.25 | 28.52 | 26.83 | 28.01 | 1,216,458 | +1.74(+6.61%) |
Sep 25, 2020 | 25.03 | 26.39 | 25.03 | 26.27 | 951,172 | +0.81(+3.17%) |
Sep 24, 2020 | 26.08 | 26.26 | 25.10 | 25.47 | 1,196,654 | -0.89(-3.38%) |
Sep 23, 2020 | 27.97 | 28.80 | 26.34 | 26.36 | 1,049,611 | -1.56(-5.58%) |
Sep 22, 2020 | 28.03 | 28.52 | 27.80 | 27.91 | 827,962 | -0.08(-0.30%) |
Sep 21, 2020 | 28.15 | 28.43 | 26.80 | 28.00 | 1,435,091 | -1.15(-3.96%) |
Sep 18, 2020 | 30.55 | 30.55 | 29.00 | 29.15 | 1,352,316 | -1.45(-4.72%) |
Sep 17, 2020 | 30.44 | 31.28 | 29.89 | 30.60 | 1,412,053 | -0.40(-1.30%) |
Sep 16, 2020 | 30.06 | 31.42 | 29.46 | 31.00 | 1,125,640 | +1.14(+3.80%) |
Sep 15, 2020 | 30.68 | 31.37 | 29.73 | 29.87 | 1,168,217 | -0.77(-2.51%) |
Sep 14, 2020 | 29.99 | 30.88 | 29.74 | 30.64 | 1,012,472 | +0.98(+3.29%) |
Sep 11, 2020 | 29.09 | 29.85 | 28.79 | 29.66 | 852,058 | +0.69(+2.40%) |
Sep 10, 2020 | 29.50 | 29.85 | 28.94 | 28.97 | 805,479 | -0.27(-0.93%) |
Sep 09, 2020 | 29.88 | 29.88 | 28.49 | 29.24 | 528,208 | -0.54(-1.82%) |
Sep 08, 2020 | 29.50 | 30.31 | 29.07 | 29.78 | 1,164,157 | -0.23(-0.78%) |
Sep 04, 2020 | 29.83 | 30.23 | 28.54 | 30.01 | 1,094,321 | +0.81(+2.78%) |
Sep 03, 2020 | 29.52 | 31.00 | 29.00 | 29.20 | 697,528 | -0.21(-0.70%) |
Sep 02, 2020 | 29.56 | 29.63 | 28.59 | 29.41 | 596,791 | -0.09(-0.32%) |
Sep 01, 2020 | 29.03 | 29.84 | 28.55 | 29.50 | 1,040,332 | +0.48(+1.64%) |
Aug 31, 2020 | 30.37 | 30.37 | 28.89 | 29.02 | 942,124 | -1.15(-3.81%) |
Aug 28, 2020 | 29.56 | 30.37 | 29.46 | 30.17 | 685,784 | +0.84(+2.87%) |
Aug 27, 2020 | 28.03 | 29.60 | 28.03 | 29.33 | 653,044 | +1.34(+4.80%) |
Aug 26, 2020 | 28.80 | 28.86 | 27.92 | 27.99 | 714,431 | -0.89(-3.07%) |
Aug 25, 2020 | 29.09 | 29.87 | 28.29 | 28.87 | 509,881 | -0.04(-0.13%) |
Aug 24, 2020 | 27.57 | 29.00 | 27.57 | 28.91 | 743,560 | +1.74(+6.39%) |
Aug 21, 2020 | 27.64 | 27.78 | 27.04 | 27.17 | 1,017,861 | -0.63(-2.25%) |
Aug 20, 2020 | 27.80 | 28.14 | 27.50 | 27.80 | 497,280 | -0.35(-1.23%) |
Aug 19, 2020 | 28.13 | 28.83 | 27.94 | 28.15 | 580,129 | +0.04(+0.13%) |
Aug 18, 2020 | 28.22 | 28.61 | 28.07 | 28.11 | 524,869 | -0.15(-0.53%) |
Aug 17, 2020 | 28.87 | 28.94 | 28.08 | 28.26 | 750,668 | -0.59(-2.04%) |
Aug 14, 2020 | 28.71 | 29.22 | 28.15 | 28.85 | 687,926 | -0.13(-0.45%) |
Aug 13, 2020 | 29.29 | 30.01 | 28.96 | 28.98 | 535,839 | -0.56(-1.90%) |
Aug 12, 2020 | 29.68 | 30.16 | 29.14 | 29.54 | 583,545 | +0.22(+0.76%) |
Aug 11, 2020 | 29.68 | 30.51 | 29.27 | 29.31 | 958,731 | +0.53(+1.85%) |
Aug 10, 2020 | 28.21 | 29.46 | 28.21 | 28.78 | 847,807 | +0.93(+3.35%) |
Aug 07, 2020 | 27.31 | 28.19 | 26.50 | 27.85 | 1,744,446 | +1.39(+5.26%) |
Aug 06, 2020 | 26.30 | 26.76 | 26.09 | 26.46 | 1,076,955 | -0.03(-0.11%) |
Aug 05, 2020 | 26.27 | 26.61 | 25.68 | 26.48 | 720,266 | +0.76(+2.94%) |
Aug 04, 2020 | 25.08 | 26.03 | 25.00 | 25.73 | 604,941 | +0.41(+1.62%) |
Aug 03, 2020 | 24.75 | 25.51 | 24.52 | 25.32 | 751,705 | +0.83(+3.39%) |
Jul 31, 2020 | 24.72 | 24.93 | 23.63 | 24.48 | 882,932 | -0.45(-1.80%) |
Jul 30, 2020 | 24.60 | 25.04 | 24.27 | 24.93 | 879,538 | -0.41(-1.62%) |
Jul 29, 2020 | 24.27 | 25.36 | 24.14 | 25.34 | 929,537 | +1.31(+5.44%) |
Jul 28, 2020 | 24.18 | 24.62 | 23.95 | 24.04 | 711,573 | -0.26(-1.08%) |
Jul 27, 2020 | 24.74 | 24.83 | 23.99 | 24.30 | 1,107,938 | -0.48(-1.92%) |
Jul 24, 2020 | 25.39 | 25.39 | 24.71 | 24.77 | 527,082 | -0.80(-3.14%) |
Jul 23, 2020 | 25.27 | 25.87 | 24.57 | 25.58 | 759,124 | +0.13(+0.51%) |
Jul 22, 2020 | 25.44 | 25.98 | 25.21 | 25.45 | 828,905 | -0.17(-0.66%) |
Jul 21, 2020 | 26.61 | 27.11 | 25.52 | 25.61 | 710,512 | -0.66(-2.52%) |
Jul 20, 2020 | 26.89 | 27.31 | 25.99 | 26.28 | 1,036,056 | -0.90(-3.30%) |
Jul 17, 2020 | 27.27 | 27.73 | 27.13 | 27.17 | 875,328 | -0.07(-0.24%) |
Jul 16, 2020 | 27.86 | 28.01 | 27.15 | 27.24 | 824,123 | -0.74(-2.64%) |
Jul 15, 2020 | 27.08 | 28.30 | 26.57 | 27.98 | 2,003,783 | +1.84(+7.04%) |
Jul 14, 2020 | 25.78 | 26.60 | 25.46 | 26.14 | 1,030,245 | +0.39(+1.52%) |
Jul 13, 2020 | 26.18 | 27.02 | 25.12 | 25.75 | 846,281 | -0.04(-0.15%) |
Jul 10, 2020 | 24.77 | 26.08 | 24.67 | 25.78 | 1,309,566 | +0.98(+3.95%) |
Jul 09, 2020 | 26.33 | 26.33 | 24.71 | 24.80 | 2,182,462 | -1.53(-5.82%) |
Jul 08, 2020 | 25.68 | 26.43 | 25.62 | 26.33 | 855,714 | +0.48(+1.84%) |
Jul 07, 2020 | 26.85 | 26.85 | 25.47 | 25.86 | 1,221,956 | -1.69(-6.14%) |
Jul 06, 2020 | 26.83 | 27.67 | 26.17 | 27.55 | 1,302,667 | +1.20(+4.57%) |
Jul 02, 2020 | 27.30 | 27.82 | 26.29 | 26.34 | 1,083,506 | -0.10(-0.39%) |
Jul 01, 2020 | 27.68 | 28.80 | 26.39 | 26.45 | 1,265,150 | -0.91(-3.31%) |
Jun 30, 2020 | 27.20 | 27.56 | 26.27 | 27.35 | 733,478 | -0.10(-0.37%) |
Jun 29, 2020 | 26.61 | 27.59 | 25.89 | 27.45 | 1,155,238 | +1.36(+5.23%) |
Jun 26, 2020 | 26.84 | 27.03 | 25.96 | 26.09 | 2,077,808 | -0.92(-3.39%) |
Jun 25, 2020 | 26.63 | 27.22 | 26.22 | 27.01 | 1,224,468 | -0.08(-0.31%) |
Jun 24, 2020 | 27.78 | 27.92 | 26.20 | 27.09 | 1,365,373 | -1.31(-4.60%) |
Jun 23, 2020 | 28.43 | 28.84 | 28.01 | 28.40 | 755,572 | +0.46(+1.64%) |
Jun 22, 2020 | 27.80 | 28.29 | 27.16 | 27.94 | 826,747 | -0.21(-0.76%) |
Jun 19, 2020 | 28.86 | 29.32 | 27.89 | 28.15 | 1,617,870 | -0.43(-1.50%) |
Jun 18, 2020 | 28.65 | 29.08 | 28.21 | 28.58 | 1,100,738 | -0.51(-1.77%) |
Jun 17, 2020 | 30.47 | 30.47 | 28.92 | 29.10 | 1,270,420 | -1.39(-4.56%) |
Jun 16, 2020 | 32.41 | 32.45 | 30.30 | 30.49 | 1,242,775 | +0.44(+1.46%) |
Jun 15, 2020 | 28.01 | 30.72 | 27.55 | 30.05 | 1,104,895 | +0.38(+1.29%) |
Jun 12, 2020 | 29.86 | 30.47 | 28.41 | 29.67 | 1,334,839 | +1.81(+6.50%) |
Jun 11, 2020 | 27.36 | 28.43 | 27.00 | 27.86 | 1,493,608 | -2.24(-7.45%) |
Jun 10, 2020 | 32.61 | 32.89 | 29.99 | 30.10 | 1,307,510 | -2.89(-8.77%) |
Jun 09, 2020 | 33.07 | 33.44 | 31.77 | 32.99 | 1,238,192 | -1.48(-4.31%) |
Jun 08, 2020 | 34.22 | 34.90 | 33.71 | 34.48 | 2,414,962 | +1.91(+5.85%) |
Jun 05, 2020 | 35.57 | 36.38 | 32.37 | 32.57 | 2,807,820 | +0.35(+1.07%) |
Jun 04, 2020 | 32.36 | 32.78 | 30.90 | 32.23 | 2,897,657 | +0.09(+0.29%) |
Jun 03, 2020 | 30.23 | 32.45 | 30.15 | 32.13 | 1,757,389 | +2.47(+8.34%) |
Jun 02, 2020 | 29.23 | 30.06 | 29.10 | 29.66 | 1,345,653 | +0.63(+2.18%) |
Jun 01, 2020 | 27.81 | 29.37 | 27.57 | 29.03 | 1,367,513 | +1.03(+3.69%) |
May 29, 2020 | 27.37 | 28.58 | 27.12 | 28.00 | 2,060,515 | -0.25(-0.89%) |
May 28, 2020 | 29.24 | 29.29 | 27.47 | 28.25 | 1,765,452 | -0.02(-0.07%) |
May 27, 2020 | 27.30 | 28.31 | 26.75 | 28.26 | 1,566,339 | +1.75(+6.59%) |
May 26, 2020 | 26.75 | 27.33 | 25.95 | 26.52 | 2,515,119 | +1.66(+6.70%) |
May 22, 2020 | 25.04 | 25.37 | 24.24 | 24.85 | 1,078,119 | +0.03(+0.11%) |
May 21, 2020 | 24.64 | 25.10 | 24.31 | 24.82 | 1,636,285 | +0.61(+2.53%) |
May 20, 2020 | 24.35 | 24.56 | 23.88 | 24.21 | 1,779,607 | +0.70(+2.97%) |
May 19, 2020 | 24.06 | 24.62 | 22.80 | 23.51 | 1,636,462 | -0.76(-3.14%) |
May 18, 2020 | 22.44 | 24.40 | 22.16 | 24.28 | 2,009,013 | +3.77(+18.41%) |
May 15, 2020 | 20.44 | 21.05 | 20.19 | 20.50 | 893,341 | -0.33(-1.56%) |
May 14, 2020 | 19.78 | 20.84 | 18.35 | 20.83 | 1,756,738 | +0.41(+2.00%) |
May 13, 2020 | 21.75 | 21.75 | 19.48 | 20.42 | 1,714,446 | -1.67(-7.58%) |
May 12, 2020 | 23.17 | 23.23 | 21.88 | 22.09 | 1,345,731 | -0.90(-3.92%) |
May 11, 2020 | 24.50 | 24.62 | 22.56 | 22.99 | 1,943,243 | -2.09(-8.34%) |
May 08, 2020 | 24.17 | 25.22 | 23.55 | 25.09 | 1,698,166 | +2.43(+10.71%) |
May 07, 2020 | 22.27 | 23.03 | 22.00 | 22.66 | 998,592 | +0.94(+4.32%) |
May 06, 2020 | 22.57 | 22.84 | 21.67 | 21.72 | 827,300 | -0.56(-2.50%) |
May 05, 2020 | 22.92 | 24.82 | 22.04 | 22.28 | 1,385,210 | +0.33(+1.53%) |
May 04, 2020 | 21.55 | 22.27 | 20.31 | 21.94 | 1,709,735 | -0.56(-2.48%) |