Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 22.98 | 23.22 | 22.67 | 22.85 | 392,100 | -0.44(-1.89%) |
Apr 29, 2021 | 23.44 | 23.65 | 22.72 | 23.29 | 235,317 | -0.14(-0.60%) |
Apr 28, 2021 | 23.36 | 23.79 | 23.15 | 23.43 | 560,549 | -0.09(-0.38%) |
Apr 27, 2021 | 23.97 | 23.97 | 23.43 | 23.52 | 412,787 | -0.37(-1.55%) |
Apr 26, 2021 | 23.59 | 24.21 | 23.54 | 23.89 | 951,875 | +0.39(+1.66%) |
Apr 23, 2021 | 23.28 | 23.75 | 23.06 | 23.50 | 510,000 | +0.17(+0.73%) |
Apr 22, 2021 | 22.48 | 23.72 | 22.36 | 23.33 | 1,071,867 | +0.97(+4.34%) |
Apr 21, 2021 | 23.43 | 23.57 | 22.21 | 22.36 | 734,101 | -1.25(-5.29%) |
Apr 20, 2021 | 23.98 | 24.50 | 23.38 | 23.61 | 480,180 | -0.47(-1.95%) |
Apr 19, 2021 | 23.80 | 24.23 | 23.57 | 24.08 | 773,668 | +0.22(+0.92%) |
Apr 16, 2021 | 23.81 | 23.87 | 22.95 | 23.86 | 515,500 | +0.21(+0.89%) |
Apr 15, 2021 | 23.66 | 24.48 | 23.45 | 23.65 | 330,131 | +0.03(+0.13%) |
Apr 14, 2021 | 23.79 | 24.40 | 23.41 | 23.62 | 1,045,860 | -0.11(-0.46%) |
Apr 13, 2021 | 24.03 | 24.08 | 23.23 | 23.73 | 440,737 | -0.28(-1.17%) |
Apr 12, 2021 | 24.09 | 24.31 | 23.56 | 24.01 | 517,212 | -0.21(-0.87%) |
Apr 09, 2021 | 24.50 | 24.68 | 23.76 | 24.22 | 377,300 | -0.26(-1.06%) |
Apr 08, 2021 | 23.85 | 24.54 | 23.76 | 24.48 | 492,026 | +0.42(+1.75%) |
Apr 07, 2021 | 23.83 | 24.54 | 23.39 | 24.06 | 415,981 | +0.09(+0.38%) |
Apr 06, 2021 | 23.22 | 24.02 | 23.22 | 23.97 | 374,116 | +0.57(+2.44%) |
Apr 05, 2021 | 23.86 | 23.86 | 23.08 | 23.40 | 370,584 | -0.19(-0.81%) |
Apr 01, 2021 | 23.70 | 24.14 | 23.48 | 23.59 | 840,800 | +0.11(+0.47%) |
Mar 31, 2021 | 22.37 | 23.75 | 22.37 | 23.48 | 548,985 | +0.43(+1.87%) |
Mar 30, 2021 | 23.00 | 23.15 | 22.25 | 23.05 | 635,126 | +0.16(+0.70%) |
Mar 29, 2021 | 22.80 | 22.99 | 21.91 | 22.89 | 828,973 | +0.03(+0.13%) |
Mar 26, 2021 | 22.58 | 22.91 | 22.29 | 22.86 | 487,700 | +0.26(+1.15%) |
Mar 25, 2021 | 22.51 | 22.80 | 21.92 | 22.60 | 851,586 | -0.15(-0.66%) |
Mar 24, 2021 | 24.10 | 24.24 | 22.71 | 22.75 | 699,096 | -0.57(-2.44%) |
Mar 23, 2021 | 23.94 | 24.72 | 23.23 | 23.32 | 480,320 | -0.73(-3.04%) |
Mar 22, 2021 | 23.84 | 24.36 | 23.56 | 24.05 | 297,836 | +0.24(+1.01%) |
Mar 19, 2021 | 23.97 | 24.60 | 23.61 | 23.81 | 1,330,100 | -0.17(-0.71%) |
Mar 18, 2021 | 25.03 | 25.41 | 23.96 | 23.98 | 484,234 | -1.41(-5.55%) |
Mar 17, 2021 | 25.24 | 25.59 | 24.87 | 25.39 | 488,736 | +0.04(+0.16%) |
Mar 16, 2021 | 25.65 | 25.93 | 25.19 | 25.35 | 722,781 | -0.33(-1.29%) |
Mar 15, 2021 | 25.00 | 25.72 | 24.50 | 25.68 | 631,102 | +0.74(+2.97%) |
Mar 12, 2021 | 25.00 | 25.34 | 24.65 | 24.94 | 614,400 | -0.15(-0.60%) |
Mar 11, 2021 | 24.88 | 25.29 | 24.71 | 25.09 | 1,019,499 | +0.72(+2.95%) |
Mar 10, 2021 | 24.01 | 24.52 | 23.43 | 24.37 | 1,157,207 | +0.86(+3.66%) |
Mar 09, 2021 | 23.29 | 24.64 | 23.10 | 23.51 | 641,838 | +0.74(+3.25%) |
Mar 08, 2021 | 22.69 | 24.37 | 22.52 | 22.77 | 1,331,149 | -0.19(-0.83%) |
Mar 05, 2021 | 23.84 | 24.18 | 21.62 | 22.96 | 1,939,600 | -0.79(-3.33%) |
Mar 04, 2021 | 24.24 | 24.57 | 22.38 | 23.75 | 1,442,687 | -0.64(-2.62%) |
Mar 03, 2021 | 25.12 | 25.29 | 23.97 | 24.39 | 1,853,910 | -0.61(-2.44%) |
Mar 02, 2021 | 24.50 | 25.32 | 23.81 | 25.00 | 2,377,211 | +2.37(+10.47%) |
Mar 01, 2021 | 22.41 | 22.70 | 22.21 | 22.63 | 850,832 | +0.83(+3.81%) |
Feb 26, 2021 | 21.74 | 22.22 | 21.26 | 21.80 | 1,485,600 | +0.23(+1.07%) |
Feb 25, 2021 | 22.59 | 22.87 | 21.42 | 21.57 | 1,149,094 | -1.27(-5.56%) |
Feb 24, 2021 | 23.53 | 23.53 | 22.63 | 22.84 | 996,742 | -0.25(-1.10%) |
Feb 23, 2021 | 23.95 | 24.09 | 22.80 | 23.09 | 1,095,412 | -1.23(-5.04%) |
Feb 22, 2021 | 23.91 | 24.55 | 23.50 | 24.32 | 762,702 | +0.10(+0.41%) |
Feb 19, 2021 | 24.05 | 24.41 | 23.84 | 24.22 | 996,100 | +0.34(+1.42%) |
Feb 18, 2021 | 23.41 | 24.05 | 23.37 | 23.88 | 578,134 | +0.12(+0.51%) |
Feb 17, 2021 | 24.11 | 24.34 | 23.45 | 23.76 | 788,221 | -0.73(-2.98%) |
Feb 16, 2021 | 25.05 | 25.20 | 24.37 | 24.49 | 1,299,915 | -0.29(-1.17%) |
Feb 12, 2021 | 25.21 | 25.25 | 24.56 | 24.78 | 931,100 | -0.47(-1.86%) |
Feb 11, 2021 | 25.56 | 25.60 | 24.86 | 25.25 | 984,167 | -0.30(-1.17%) |
Feb 10, 2021 | 25.82 | 26.01 | 25.46 | 25.55 | 501,044 | -0.21(-0.82%) |
Feb 09, 2021 | 25.99 | 26.10 | 25.38 | 25.76 | 745,990 | -0.27(-1.04%) |
Feb 08, 2021 | 25.25 | 26.29 | 25.25 | 26.03 | 873,679 | +0.98(+3.91%) |
Feb 05, 2021 | 24.98 | 25.32 | 24.50 | 25.05 | 742,200 | +0.05(+0.20%) |
Feb 04, 2021 | 25.26 | 25.42 | 24.81 | 25.00 | 740,160 | +0.00(+0.00%) |
Feb 03, 2021 | 24.61 | 25.19 | 24.27 | 25.00 | 774,438 | +0.58(+2.38%) |
Feb 02, 2021 | 23.68 | 24.95 | 23.31 | 24.42 | 1,085,816 | +1.12(+4.81%) |
Feb 01, 2021 | 22.55 | 23.47 | 22.40 | 23.30 | 1,263,766 | +1.15(+5.19%) |
Jan 29, 2021 | 22.94 | 23.14 | 21.35 | 22.15 | 2,938,500 | -0.99(-4.28%) |
Jan 28, 2021 | 23.10 | 23.68 | 22.68 | 23.14 | 1,347,225 | +0.39(+1.71%) |
Jan 27, 2021 | 23.81 | 24.20 | 22.59 | 22.75 | 1,599,162 | -1.42(-5.88%) |
Jan 26, 2021 | 24.22 | 24.53 | 24.05 | 24.17 | 1,106,036 | +0.00(+0.00%) |
Jan 25, 2021 | 24.70 | 24.75 | 24.05 | 24.17 | 717,203 | -0.52(-2.11%) |
Jan 22, 2021 | 24.21 | 25.00 | 24.07 | 24.69 | 1,105,300 | +0.35(+1.44%) |
Jan 21, 2021 | 24.50 | 25.05 | 24.26 | 24.34 | 953,637 | -0.07(-0.29%) |
Jan 20, 2021 | 25.03 | 25.52 | 24.20 | 24.41 | 2,348,808 | -0.71(-2.83%) |
Jan 19, 2021 | 24.33 | 25.16 | 24.21 | 25.12 | 1,876,936 | +0.95(+3.93%) |
Jan 15, 2021 | 24.65 | 25.33 | 24.00 | 24.17 | 1,490,400 | -0.59(-2.38%) |
Jan 14, 2021 | 25.67 | 26.00 | 24.50 | 24.76 | 8,003,910 | +0.02(+0.08%) |
Jan 13, 2021 | 23.34 | 25.62 | 22.66 | 24.74 | 4,951,820 | -0.95(-3.70%) |
Jan 12, 2021 | 26.00 | 26.13 | 25.40 | 25.69 | 372,083 | -0.21(-0.81%) |
Jan 11, 2021 | 26.46 | 26.57 | 25.74 | 25.90 | 325,926 | -1.03(-3.82%) |
Jan 08, 2021 | 26.37 | 27.27 | 26.37 | 26.93 | 541,400 | +0.64(+2.43%) |
Jan 07, 2021 | 26.50 | 26.92 | 26.02 | 26.29 | 681,865 | -0.21(-0.79%) |
Jan 06, 2021 | 26.21 | 26.88 | 25.78 | 26.50 | 862,437 | +0.18(+0.68%) |
Jan 05, 2021 | 26.37 | 26.68 | 26.14 | 26.32 | 699,734 | -0.17(-0.64%) |
Jan 04, 2021 | 27.49 | 27.66 | 26.10 | 26.49 | 509,997 | -0.76(-2.79%) |
Dec 31, 2020 | 27.25 | 27.25 | 27.25 | 279,129 | +0.05(+0.18%) | |
Dec 30, 2020 | 27.10 | 27.65 | 26.97 | 27.20 | 279,129 | +0.35(+1.30%) |
Dec 29, 2020 | 27.87 | 27.96 | 26.37 | 26.85 | 379,796 | -0.73(-2.65%) |
Dec 28, 2020 | 28.02 | 28.11 | 27.44 | 27.58 | 422,391 | -0.16(-0.58%) |
Dec 24, 2020 | 27.79 | 27.82 | 27.42 | 27.74 | 172,900 | -0.03(-0.11%) |
Dec 23, 2020 | 28.01 | 28.27 | 27.67 | 27.77 | 446,448 | -0.13(-0.47%) |
Dec 22, 2020 | 27.15 | 28.42 | 27.02 | 27.90 | 1,005,992 | +0.85(+3.14%) |
Dec 21, 2020 | 25.62 | 27.47 | 25.48 | 27.05 | 784,963 | +0.45(+1.69%) |
Dec 18, 2020 | 25.73 | 26.85 | 25.51 | 26.60 | 1,850,800 | +1.01(+3.95%) |
Dec 17, 2020 | 25.14 | 25.65 | 25.00 | 25.59 | 1,055,958 | +0.74(+2.98%) |
Dec 16, 2020 | 24.75 | 25.45 | 24.52 | 24.85 | 1,195,518 | +0.18(+0.73%) |
Dec 15, 2020 | 23.68 | 24.73 | 23.39 | 24.67 | 522,419 | +0.90(+3.79%) |
Dec 14, 2020 | 23.30 | 23.89 | 23.07 | 23.77 | 749,600 | +0.72(+3.12%) |
Dec 11, 2020 | 22.92 | 23.19 | 22.35 | 23.05 | 585,400 | -0.14(-0.60%) |
Dec 10, 2020 | 23.75 | 24.51 | 23.06 | 23.19 | 589,251 | -0.71(-2.97%) |
Dec 09, 2020 | 25.38 | 25.38 | 23.73 | 23.90 | 445,116 | -1.05(-4.21%) |
Dec 08, 2020 | 24.52 | 25.33 | 24.51 | 24.95 | 852,683 | +0.26(+1.05%) |
Dec 07, 2020 | 24.33 | 25.04 | 24.14 | 24.69 | 327,266 | +0.29(+1.19%) |
Dec 04, 2020 | 24.05 | 24.49 | 23.87 | 24.40 | 414,100 | +0.53(+2.22%) |
Dec 03, 2020 | 24.26 | 24.64 | 23.82 | 23.87 | 539,438 | -0.47(-1.95%) |
Dec 02, 2020 | 23.90 | 24.46 | 23.37 | 24.34 | 356,711 | +0.31(+1.31%) |
Dec 01, 2020 | 24.34 | 24.63 | 23.93 | 24.03 | 631,700 | -0.10(-0.41%) |
Nov 30, 2020 | 24.57 | 24.65 | 23.59 | 24.13 | 984,127 | +0.13(+0.54%) |
Nov 27, 2020 | 24.10 | 24.50 | 23.86 | 24.00 | 155,000 | -0.11(-0.44%) |
Nov 25, 2020 | 23.17 | 24.53 | 22.91 | 24.11 | 941,000 | +0.93(+4.04%) |
Nov 24, 2020 | 21.89 | 23.30 | 21.67 | 23.17 | 623,211 | +1.45(+6.68%) |
Nov 23, 2020 | 21.74 | 21.95 | 21.45 | 21.72 | 421,234 | +0.14(+0.65%) |
Nov 20, 2020 | 21.94 | 22.19 | 21.32 | 21.58 | 571,400 | -0.57(-2.57%) |
Nov 19, 2020 | 21.95 | 22.25 | 21.70 | 22.15 | 496,111 | +0.07(+0.34%) |
Nov 18, 2020 | 22.52 | 22.85 | 22.03 | 22.07 | 658,684 | -0.53(-2.32%) |
Nov 17, 2020 | 22.60 | 22.84 | 21.76 | 22.60 | 988,566 | -0.12(-0.53%) |
Nov 16, 2020 | 23.18 | 23.39 | 22.31 | 22.72 | 1,174,682 | -0.22(-0.96%) |
Nov 13, 2020 | 22.93 | 23.18 | 22.45 | 22.94 | 669,100 | +0.41(+1.82%) |
Nov 12, 2020 | 23.43 | 23.72 | 22.39 | 22.53 | 1,370,261 | -0.81(-3.47%) |
Nov 11, 2020 | 23.51 | 24.35 | 23.30 | 23.34 | 892,314 | -0.07(-0.30%) |
Nov 10, 2020 | 25.48 | 26.00 | 22.38 | 23.41 | 2,509,103 | -3.08(-11.63%) |
Nov 09, 2020 | 26.63 | 27.70 | 26.12 | 26.49 | 852,494 | +0.56(+2.16%) |
Nov 06, 2020 | 26.20 | 26.50 | 25.89 | 25.93 | 453,900 | -0.12(-0.46%) |
Nov 05, 2020 | 26.14 | 26.62 | 25.77 | 26.05 | 474,576 | +0.12(+0.46%) |
Nov 04, 2020 | 25.10 | 26.09 | 24.97 | 25.93 | 968,978 | +1.12(+4.51%) |
Nov 03, 2020 | 23.80 | 25.08 | 23.71 | 24.81 | 830,226 | +1.29(+5.48%) |
Nov 02, 2020 | 22.80 | 23.72 | 22.60 | 23.52 | 871,773 | +0.99(+4.39%) |
Oct 30, 2020 | 23.16 | 23.34 | 21.90 | 22.53 | 656,900 | -0.72(-3.10%) |
Oct 29, 2020 | 23.18 | 23.61 | 23.00 | 23.25 | 356,109 | -0.01(-0.04%) |
Oct 28, 2020 | 23.91 | 23.91 | 23.24 | 23.26 | 470,036 | -1.05(-4.32%) |
Oct 27, 2020 | 23.25 | 24.41 | 23.15 | 24.31 | 474,118 | +1.32(+5.74%) |
Oct 26, 2020 | 23.01 | 23.22 | 22.54 | 22.99 | 462,299 | -0.35(-1.50%) |
Oct 23, 2020 | 23.68 | 23.68 | 23.09 | 23.34 | 545,100 | -0.21(-0.89%) |
Oct 22, 2020 | 22.94 | 23.59 | 22.21 | 23.55 | 961,104 | +0.73(+3.20%) |
Oct 21, 2020 | 23.64 | 23.76 | 22.75 | 22.82 | 398,174 | -0.80(-3.39%) |
Oct 20, 2020 | 23.12 | 24.09 | 23.12 | 23.62 | 499,810 | +0.56(+2.43%) |
Oct 19, 2020 | 23.64 | 23.82 | 23.01 | 23.06 | 343,513 | -0.44(-1.87%) |
Oct 16, 2020 | 24.05 | 24.30 | 23.13 | 23.50 | 534,700 | -0.56(-2.33%) |
Oct 15, 2020 | 24.51 | 24.90 | 23.94 | 24.06 | 717,479 | -0.86(-3.45%) |
Oct 14, 2020 | 24.93 | 25.22 | 24.75 | 24.92 | 342,933 | +0.09(+0.36%) |
Oct 13, 2020 | 24.57 | 25.12 | 24.45 | 24.83 | 278,223 | +0.23(+0.93%) |
Oct 12, 2020 | 25.30 | 25.38 | 24.46 | 24.60 | 332,102 | -0.52(-2.07%) |
Oct 09, 2020 | 25.33 | 25.46 | 25.00 | 25.12 | 429,400 | -0.17(-0.67%) |
Oct 08, 2020 | 25.54 | 25.70 | 24.92 | 25.29 | 582,770 | +0.09(+0.36%) |
Oct 07, 2020 | 24.79 | 25.41 | 24.61 | 25.20 | 905,325 | +0.74(+3.03%) |
Oct 06, 2020 | 24.32 | 24.80 | 24.14 | 24.46 | 591,641 | +0.22(+0.91%) |
Oct 05, 2020 | 23.62 | 24.39 | 23.27 | 24.24 | 531,901 | +0.56(+2.36%) |
Oct 02, 2020 | 23.34 | 23.92 | 23.25 | 23.68 | 435,100 | -0.17(-0.71%) |
Oct 01, 2020 | 23.58 | 24.03 | 23.25 | 23.85 | 993,956 | +0.35(+1.49%) |
Sep 30, 2020 | 23.76 | 24.20 | 23.26 | 23.50 | 737,764 | -0.31(-1.30%) |
Sep 29, 2020 | 24.43 | 24.59 | 23.65 | 23.81 | 864,203 | -0.33(-1.37%) |
Sep 28, 2020 | 24.42 | 24.85 | 23.91 | 24.14 | 670,897 | -0.12(-0.49%) |
Sep 25, 2020 | 23.84 | 24.43 | 23.53 | 24.26 | 1,262,400 | +0.50(+2.10%) |
Sep 24, 2020 | 23.92 | 24.27 | 23.53 | 23.76 | 910,917 | -0.33(-1.37%) |
Sep 23, 2020 | 23.99 | 24.82 | 23.97 | 24.09 | 979,023 | -0.02(-0.08%) |
Sep 22, 2020 | 23.23 | 24.31 | 22.87 | 24.11 | 1,176,827 | +1.03(+4.46%) |
Sep 21, 2020 | 23.45 | 23.82 | 22.90 | 23.08 | 777,311 | -0.86(-3.59%) |
Sep 18, 2020 | 23.63 | 24.36 | 22.94 | 23.94 | 4,135,800 | +0.56(+2.40%) |
Sep 17, 2020 | 23.46 | 24.22 | 23.19 | 23.38 | 1,255,465 | +0.22(+0.95%) |
Sep 16, 2020 | 23.48 | 23.85 | 23.06 | 23.16 | 976,580 | -0.14(-0.60%) |
Sep 15, 2020 | 23.14 | 23.68 | 23.01 | 23.30 | 845,289 | +0.00(+0.02%) |
Sep 14, 2020 | 23.45 | 23.73 | 23.21 | 23.30 | 1,290,431 | +0.30(+1.28%) |
Sep 11, 2020 | 23.65 | 24.03 | 22.42 | 23.00 | 2,243,500 | -0.38(-1.63%) |
Sep 10, 2020 | 24.00 | 24.47 | 22.86 | 23.38 | 4,316,917 | -0.86(-3.55%) |
Sep 09, 2020 | 23.96 | 24.83 | 23.73 | 24.24 | 415,163 | +0.70(+2.97%) |
Sep 08, 2020 | 22.97 | 24.03 | 22.80 | 23.54 | 435,560 | -0.08(-0.34%) |
Sep 04, 2020 | 24.13 | 24.33 | 22.43 | 23.62 | 675,900 | -0.63(-2.60%) |
Sep 03, 2020 | 25.69 | 25.69 | 24.02 | 24.25 | 990,012 | -1.70(-6.55%) |
Sep 02, 2020 | 27.43 | 27.79 | 25.09 | 25.95 | 903,174 | -1.04(-3.85%) |
Sep 01, 2020 | 25.53 | 27.51 | 25.46 | 26.99 | 1,695,036 | +1.69(+6.68%) |
Aug 31, 2020 | 25.75 | 25.88 | 24.81 | 25.30 | 576,309 | -0.64(-2.47%) |
Aug 28, 2020 | 25.06 | 26.13 | 24.70 | 25.94 | 873,000 | +1.00(+4.01%) |
Aug 27, 2020 | 24.49 | 25.00 | 24.27 | 24.94 | 495,207 | +0.58(+2.38%) |
Aug 26, 2020 | 24.73 | 24.90 | 23.94 | 24.36 | 519,857 | -0.26(-1.06%) |
Aug 25, 2020 | 24.83 | 25.01 | 24.47 | 24.62 | 294,362 | -0.35(-1.40%) |
Aug 24, 2020 | 25.45 | 25.62 | 24.38 | 24.97 | 466,027 | -0.42(-1.65%) |
Aug 21, 2020 | 25.50 | 25.95 | 25.21 | 25.39 | 485,000 | +0.01(+0.04%) |
Aug 20, 2020 | 25.66 | 26.52 | 25.26 | 25.38 | 676,118 | -0.43(-1.67%) |
Aug 19, 2020 | 24.26 | 26.29 | 24.26 | 25.81 | 1,159,929 | +1.80(+7.50%) |
Aug 18, 2020 | 24.14 | 24.26 | 23.29 | 24.01 | 1,710,054 | -0.10(-0.41%) |
Aug 17, 2020 | 23.72 | 24.22 | 23.32 | 24.11 | 1,071,166 | +0.61(+2.60%) |
Aug 14, 2020 | 23.64 | 23.84 | 23.25 | 23.50 | 1,306,100 | -0.28(-1.18%) |
Aug 13, 2020 | 23.90 | 24.89 | 23.19 | 23.78 | 775,793 | -0.22(-0.92%) |
Aug 12, 2020 | 25.12 | 25.57 | 23.96 | 24.00 | 483,214 | -0.80(-3.23%) |
Aug 11, 2020 | 23.79 | 26.47 | 23.06 | 24.80 | 887,579 | -0.04(-0.16%) |
Aug 10, 2020 | 25.00 | 25.21 | 24.60 | 24.84 | 751,134 | +0.11(+0.44%) |
Aug 07, 2020 | 24.65 | 25.27 | 24.51 | 24.73 | 558,800 | +0.00(+0.00%) |
Aug 06, 2020 | 24.48 | 24.78 | 24.23 | 24.73 | 276,550 | +0.24(+0.98%) |
Aug 05, 2020 | 24.32 | 24.86 | 24.08 | 24.49 | 377,998 | +0.15(+0.62%) |
Aug 04, 2020 | 24.00 | 24.75 | 23.89 | 24.34 | 408,644 | +0.38(+1.59%) |
Aug 03, 2020 | 22.35 | 24.07 | 22.25 | 23.96 | 1,712,718 | +1.83(+8.27%) |
Jul 31, 2020 | 22.00 | 22.20 | 21.39 | 22.13 | 839,500 | +0.16(+0.73%) |
Jul 30, 2020 | 22.38 | 22.76 | 21.89 | 21.97 | 615,520 | -0.68(-3.00%) |
Jul 29, 2020 | 22.29 | 22.68 | 21.85 | 22.65 | 661,250 | +0.25(+1.12%) |
Jul 28, 2020 | 23.00 | 23.05 | 22.31 | 22.40 | 373,871 | -0.70(-3.03%) |
Jul 27, 2020 | 22.65 | 23.41 | 22.65 | 23.10 | 629,973 | +0.57(+2.53%) |
Jul 24, 2020 | 23.60 | 23.60 | 22.04 | 22.53 | 944,500 | -0.42(-1.83%) |
Jul 23, 2020 | 23.41 | 23.87 | 22.63 | 22.95 | 784,740 | -0.54(-2.30%) |
Jul 22, 2020 | 23.74 | 24.29 | 23.27 | 23.49 | 585,930 | -0.25(-1.05%) |
Jul 21, 2020 | 25.21 | 25.28 | 23.68 | 23.74 | 664,136 | -1.34(-5.34%) |
Jul 20, 2020 | 25.01 | 25.43 | 24.49 | 25.08 | 469,486 | -0.21(-0.83%) |
Jul 17, 2020 | 24.92 | 25.31 | 24.54 | 25.29 | 305,200 | +0.31(+1.24%) |
Jul 16, 2020 | 25.05 | 25.86 | 24.80 | 24.98 | 428,019 | -0.30(-1.19%) |
Jul 15, 2020 | 24.13 | 25.31 | 24.05 | 25.28 | 710,240 | +1.21(+5.03%) |
Jul 14, 2020 | 24.76 | 24.80 | 23.39 | 24.07 | 498,824 | -0.28(-1.15%) |
Jul 13, 2020 | 25.96 | 26.19 | 24.34 | 24.35 | 528,340 | -1.37(-5.33%) |
Jul 10, 2020 | 25.37 | 25.74 | 24.78 | 25.72 | 443,200 | +0.35(+1.38%) |
Jul 09, 2020 | 26.33 | 26.39 | 25.10 | 25.37 | 784,960 | -0.30(-1.17%) |
Jul 08, 2020 | 25.41 | 25.70 | 24.58 | 25.67 | 448,618 | +0.30(+1.18%) |
Jul 07, 2020 | 25.68 | 26.03 | 25.26 | 25.37 | 347,981 | -0.53(-2.05%) |
Jul 06, 2020 | 25.00 | 26.09 | 25.00 | 25.90 | 627,764 | +0.88(+3.52%) |
Jul 02, 2020 | 25.16 | 25.55 | 24.53 | 25.02 | 619,100 | +0.08(+0.32%) |
Jul 01, 2020 | 24.46 | 25.09 | 24.28 | 24.94 | 625,321 | +0.31(+1.26%) |
Jun 30, 2020 | 25.01 | 25.31 | 24.23 | 24.63 | 1,085,707 | -0.63(-2.49%) |
Jun 29, 2020 | 26.27 | 26.27 | 24.10 | 25.26 | 972,732 | -0.72(-2.77%) |
Jun 26, 2020 | 27.10 | 27.25 | 25.26 | 25.98 | 6,260,500 | -0.82(-3.06%) |
Jun 25, 2020 | 27.00 | 27.93 | 26.11 | 26.80 | 1,053,005 | +0.60(+2.29%) |
Jun 24, 2020 | 25.89 | 26.27 | 25.13 | 26.20 | 530,824 | +0.46(+1.79%) |
Jun 23, 2020 | 26.03 | 26.39 | 25.55 | 25.74 | 459,242 | +0.02(+0.08%) |
Jun 22, 2020 | 25.26 | 25.73 | 24.84 | 25.72 | 463,176 | +0.38(+1.50%) |
Jun 19, 2020 | 26.21 | 26.83 | 24.63 | 25.34 | 1,101,900 | -0.37(-1.44%) |
Jun 18, 2020 | 25.94 | 26.43 | 25.50 | 25.71 | 380,611 | -0.22(-0.85%) |
Jun 17, 2020 | 26.87 | 27.06 | 25.74 | 25.93 | 452,222 | -0.52(-1.97%) |
Jun 16, 2020 | 26.59 | 26.61 | 25.28 | 26.45 | 534,791 | +0.46(+1.77%) |
Jun 15, 2020 | 24.20 | 26.42 | 23.99 | 25.99 | 1,048,632 | +1.45(+5.91%) |
Jun 12, 2020 | 24.88 | 25.97 | 24.31 | 24.54 | 604,300 | +0.29(+1.20%) |
Jun 11, 2020 | 24.16 | 25.26 | 23.98 | 24.25 | 777,618 | -1.46(-5.68%) |
Jun 10, 2020 | 26.32 | 26.79 | 25.30 | 25.71 | 683,850 | -0.24(-0.92%) |
Jun 09, 2020 | 25.29 | 26.15 | 25.03 | 25.95 | 432,595 | +0.68(+2.69%) |
Jun 08, 2020 | 24.04 | 26.05 | 24.04 | 25.27 | 836,934 | +1.41(+5.91%) |
Jun 05, 2020 | 23.72 | 24.09 | 23.65 | 23.86 | 961,000 | +0.19(+0.80%) |
Jun 04, 2020 | 23.44 | 23.88 | 23.04 | 23.67 | 457,078 | +0.17(+0.72%) |
Jun 03, 2020 | 23.19 | 24.01 | 23.14 | 23.50 | 912,270 | +0.32(+1.38%) |
Jun 02, 2020 | 23.28 | 23.99 | 22.68 | 23.18 | 1,002,493 | +0.12(+0.52%) |
Jun 01, 2020 | 23.42 | 24.06 | 22.80 | 23.06 | 1,626,426 | +0.02(+0.09%) |
May 29, 2020 | 22.63 | 23.38 | 21.35 | 23.04 | 3,808,900 | +2.42(+11.74%) |
May 28, 2020 | 20.61 | 21.16 | 19.38 | 20.62 | 890,507 | -0.45(-2.14%) |
May 27, 2020 | 20.92 | 21.66 | 20.07 | 21.07 | 837,562 | -0.95(-4.31%) |
May 26, 2020 | 23.69 | 23.70 | 21.90 | 22.02 | 867,129 | -0.98(-4.26%) |
May 22, 2020 | 22.36 | 23.51 | 22.36 | 23.00 | 595,100 | +0.57(+2.54%) |
May 21, 2020 | 21.61 | 23.03 | 21.40 | 22.43 | 554,043 | +0.76(+3.51%) |
May 20, 2020 | 21.17 | 21.88 | 21.03 | 21.67 | 807,586 | +0.70(+3.34%) |
May 19, 2020 | 20.69 | 21.34 | 20.35 | 20.97 | 798,740 | +0.62(+3.05%) |
May 18, 2020 | 20.48 | 20.75 | 20.10 | 20.35 | 524,285 | +0.36(+1.80%) |
May 15, 2020 | 19.24 | 20.32 | 18.97 | 19.99 | 991,800 | +0.81(+4.22%) |
May 14, 2020 | 18.38 | 19.30 | 18.19 | 19.18 | 580,269 | +0.52(+2.79%) |
May 13, 2020 | 18.70 | 18.70 | 17.87 | 18.66 | 1,087,845 | +0.35(+1.91%) |
May 12, 2020 | 18.00 | 18.76 | 17.90 | 18.31 | 1,177,242 | +1.47(+8.73%) |
May 11, 2020 | 17.77 | 17.82 | 16.73 | 16.84 | 729,756 | -1.10(-6.13%) |
May 08, 2020 | 17.41 | 17.96 | 17.11 | 17.94 | 464,900 | +0.66(+3.82%) |
May 07, 2020 | 17.63 | 17.74 | 17.19 | 17.28 | 356,709 | -0.05(-0.29%) |
May 06, 2020 | 17.95 | 18.00 | 16.97 | 17.33 | 584,208 | -0.37(-2.09%) |
May 05, 2020 | 17.47 | 18.02 | 17.30 | 17.70 | 664,862 | +0.35(+2.02%) |
May 04, 2020 | 17.43 | 17.89 | 16.97 | 17.35 | 564,323 | -0.11(-0.63%) |