Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.64 | 58.17 | 57.25 | 57.45 | 1,350,383 | -0.08(-0.14%) |
Mar 30, 2021 | 55.32 | 57.92 | 55.32 | 57.53 | 758,359 | +2.11(+3.82%) |
Mar 29, 2021 | 57.80 | 58.50 | 55.27 | 55.42 | 916,917 | -3.02(-5.17%) |
Mar 26, 2021 | 59.37 | 59.44 | 56.48 | 58.44 | 860,605 | -0.26(-0.45%) |
Mar 25, 2021 | 54.42 | 59.02 | 53.79 | 58.70 | 1,291,105 | +3.14(+5.65%) |
Mar 24, 2021 | 58.40 | 59.80 | 55.54 | 55.56 | 1,382,960 | -1.72(-2.99%) |
Mar 23, 2021 | 58.73 | 59.49 | 56.65 | 57.28 | 1,273,210 | -1.72(-2.92%) |
Mar 22, 2021 | 61.00 | 61.23 | 58.95 | 59.00 | 828,205 | -1.99(-3.26%) |
Mar 19, 2021 | 59.34 | 61.53 | 58.96 | 60.99 | 1,637,983 | +1.62(+2.72%) |
Mar 18, 2021 | 62.37 | 62.87 | 58.99 | 59.37 | 1,126,329 | -3.55(-5.64%) |
Mar 17, 2021 | 60.27 | 62.94 | 59.70 | 62.92 | 1,219,704 | +2.16(+3.56%) |
Mar 16, 2021 | 62.76 | 63.13 | 59.90 | 60.76 | 834,582 | -2.47(-3.90%) |
Mar 15, 2021 | 63.45 | 64.92 | 62.58 | 63.22 | 893,709 | +0.92(+1.47%) |
Mar 12, 2021 | 63.74 | 64.48 | 61.92 | 62.30 | 1,011,155 | -1.62(-2.53%) |
Mar 11, 2021 | 60.23 | 64.26 | 59.19 | 63.92 | 1,586,614 | +4.60(+7.75%) |
Mar 10, 2021 | 57.32 | 59.55 | 56.89 | 59.32 | 1,236,121 | +2.45(+4.30%) |
Mar 09, 2021 | 60.64 | 61.09 | 56.76 | 56.88 | 1,264,499 | -2.53(-4.26%) |
Mar 08, 2021 | 59.24 | 61.25 | 58.36 | 59.41 | 1,776,253 | +0.54(+0.91%) |
Mar 05, 2021 | 58.32 | 58.99 | 52.79 | 58.88 | 1,802,284 | +1.59(+2.77%) |
Mar 04, 2021 | 58.93 | 59.64 | 54.72 | 57.29 | 2,223,318 | -2.06(-3.46%) |
Mar 03, 2021 | 60.86 | 61.92 | 59.32 | 59.34 | 1,221,476 | -1.01(-1.68%) |
Mar 02, 2021 | 60.39 | 61.71 | 59.64 | 60.36 | 1,348,194 | -0.18(-0.29%) |
Mar 01, 2021 | 58.76 | 60.63 | 58.41 | 60.53 | 1,582,015 | +3.33(+5.83%) |
Feb 26, 2021 | 55.31 | 58.18 | 54.00 | 57.20 | 1,473,579 | +2.92(+5.39%) |
Feb 25, 2021 | 58.25 | 58.59 | 54.08 | 54.28 | 1,426,115 | -4.60(-7.81%) |
Feb 24, 2021 | 55.98 | 59.05 | 55.71 | 58.88 | 1,872,682 | +2.91(+5.21%) |
Feb 23, 2021 | 55.03 | 56.34 | 53.25 | 55.96 | 1,558,249 | +0.54(+0.97%) |
Feb 22, 2021 | 51.61 | 55.92 | 51.47 | 55.43 | 3,024,307 | +3.87(+7.50%) |
Feb 19, 2021 | 50.76 | 52.13 | 50.14 | 51.56 | 1,631,210 | +1.10(+2.18%) |
Feb 18, 2021 | 51.18 | 51.47 | 49.72 | 50.46 | 1,001,127 | -0.95(-1.86%) |
Feb 17, 2021 | 51.89 | 52.84 | 50.43 | 51.41 | 1,522,516 | -1.80(-3.39%) |
Feb 16, 2021 | 53.44 | 54.24 | 52.86 | 53.21 | 1,394,896 | +0.51(+0.96%) |
Feb 12, 2021 | 52.17 | 52.80 | 51.40 | 52.71 | 410,086 | +0.27(+0.52%) |
Feb 11, 2021 | 52.47 | 53.60 | 51.83 | 52.43 | 822,217 | +0.09(+0.17%) |
Feb 10, 2021 | 52.31 | 53.43 | 52.10 | 52.35 | 592,908 | +0.27(+0.52%) |
Feb 09, 2021 | 52.90 | 54.08 | 51.97 | 52.07 | 978,749 | -1.13(-2.12%) |
Feb 08, 2021 | 52.52 | 53.24 | 50.96 | 53.20 | 1,004,359 | +1.50(+2.90%) |
Feb 05, 2021 | 49.82 | 52.29 | 49.77 | 51.70 | 1,050,768 | +2.59(+5.28%) |
Feb 04, 2021 | 46.81 | 49.41 | 46.81 | 49.11 | 1,152,071 | +2.32(+4.96%) |
Feb 03, 2021 | 46.80 | 47.25 | 45.95 | 46.79 | 582,414 | +0.13(+0.27%) |
Feb 02, 2021 | 46.17 | 47.24 | 45.25 | 46.67 | 904,870 | +1.73(+3.86%) |
Feb 01, 2021 | 44.48 | 45.33 | 44.20 | 44.93 | 847,520 | +0.93(+2.10%) |
Jan 29, 2021 | 44.57 | 45.02 | 43.45 | 44.01 | 1,131,225 | -0.83(-1.85%) |
Jan 28, 2021 | 45.06 | 46.32 | 43.88 | 44.83 | 1,418,165 | +0.24(+0.55%) |
Jan 27, 2021 | 44.72 | 45.59 | 43.28 | 44.59 | 1,697,890 | -1.57(-3.40%) |
Jan 26, 2021 | 48.22 | 48.33 | 45.88 | 46.16 | 916,935 | -1.54(-3.23%) |
Jan 25, 2021 | 48.57 | 49.47 | 46.85 | 47.70 | 1,171,538 | -1.11(-2.28%) |
Jan 22, 2021 | 47.89 | 48.99 | 47.42 | 48.81 | 742,588 | +0.27(+0.56%) |
Jan 21, 2021 | 48.00 | 49.03 | 47.34 | 48.54 | 908,428 | +0.61(+1.28%) |
Jan 20, 2021 | 46.79 | 48.63 | 46.75 | 47.92 | 1,299,727 | +1.44(+3.10%) |
Jan 19, 2021 | 48.04 | 48.07 | 45.87 | 46.48 | 991,724 | -0.62(-1.32%) |
Jan 15, 2021 | 47.71 | 47.94 | 45.99 | 47.10 | 1,152,776 | -1.21(-2.50%) |
Jan 14, 2021 | 47.74 | 49.16 | 47.29 | 48.31 | 1,080,301 | +1.46(+3.12%) |
Jan 13, 2021 | 48.29 | 48.59 | 46.83 | 46.85 | 772,613 | -1.33(-2.75%) |
Jan 12, 2021 | 46.75 | 48.20 | 46.33 | 48.18 | 1,129,398 | +1.50(+3.21%) |
Jan 11, 2021 | 45.92 | 47.66 | 45.90 | 46.68 | 1,010,145 | -0.12(-0.25%) |
Jan 08, 2021 | 46.07 | 47.30 | 45.59 | 46.79 | 1,305,994 | +0.96(+2.11%) |
Jan 07, 2021 | 44.42 | 46.47 | 44.42 | 45.83 | 1,907,845 | +1.54(+3.48%) |
Jan 06, 2021 | 42.37 | 44.72 | 42.28 | 44.29 | 2,181,708 | +2.38(+5.67%) |
Jan 05, 2021 | 40.51 | 42.22 | 40.47 | 41.91 | 1,004,284 | +0.87(+2.11%) |
Jan 04, 2021 | 42.01 | 42.50 | 40.07 | 41.04 | 1,422,947 | -0.78(-1.86%) |
Dec 31, 2020 | 41.82 | 41.82 | 41.82 | 493,573 | +0.71(+1.73%) | |
Dec 30, 2020 | 40.62 | 41.30 | 40.60 | 41.11 | 493,573 | +0.70(+1.74%) |
Dec 29, 2020 | 41.09 | 41.09 | 40.18 | 40.41 | 565,661 | -0.55(-1.33%) |
Dec 28, 2020 | 41.94 | 42.04 | 40.93 | 40.96 | 1,028,521 | -0.56(-1.34%) |
Dec 24, 2020 | 41.40 | 41.67 | 41.02 | 41.51 | 333,117 | +0.01(+0.02%) |
Dec 23, 2020 | 41.78 | 41.92 | 41.02 | 41.50 | 883,697 | +0.04(+0.09%) |
Dec 22, 2020 | 41.50 | 41.74 | 40.86 | 41.46 | 419,613 | +0.01(+0.02%) |
Dec 21, 2020 | 40.46 | 41.86 | 40.20 | 41.45 | 760,541 | -0.15(-0.35%) |
Dec 18, 2020 | 42.16 | 42.69 | 41.16 | 41.60 | 1,595,292 | -0.35(-0.84%) |
Dec 17, 2020 | 42.18 | 42.38 | 41.16 | 41.95 | 749,249 | -0.06(-0.14%) |
Dec 16, 2020 | 41.56 | 42.20 | 41.05 | 42.01 | 734,934 | +0.48(+1.15%) |
Dec 15, 2020 | 40.15 | 41.53 | 39.54 | 41.53 | 838,455 | +1.85(+4.67%) |
Dec 14, 2020 | 40.48 | 40.59 | 39.41 | 39.68 | 1,011,523 | -0.30(-0.76%) |
Dec 11, 2020 | 40.88 | 41.23 | 39.44 | 39.98 | 1,032,193 | -0.74(-1.82%) |
Dec 10, 2020 | 40.36 | 41.11 | 39.98 | 40.72 | 871,337 | -0.19(-0.45%) |
Dec 09, 2020 | 42.06 | 42.29 | 40.44 | 40.91 | 1,109,042 | -0.40(-0.97%) |
Dec 08, 2020 | 40.51 | 41.88 | 40.21 | 41.31 | 1,296,599 | +0.36(+0.88%) |
Dec 07, 2020 | 41.24 | 41.63 | 40.56 | 40.95 | 808,669 | -0.27(-0.66%) |
Dec 04, 2020 | 39.40 | 41.28 | 39.14 | 41.22 | 1,563,273 | +2.10(+5.38%) |
Dec 03, 2020 | 38.17 | 39.62 | 37.77 | 39.11 | 1,418,266 | +1.08(+2.84%) |
Dec 02, 2020 | 37.37 | 38.32 | 37.03 | 38.03 | 796,898 | +0.32(+0.85%) |
Dec 01, 2020 | 38.08 | 38.30 | 37.12 | 37.71 | 1,407,719 | +0.20(+0.55%) |
Nov 30, 2020 | 38.39 | 38.49 | 36.83 | 37.51 | 1,096,379 | -1.02(-2.66%) |
Nov 27, 2020 | 38.25 | 39.65 | 38.25 | 38.53 | 758,289 | +0.14(+0.36%) |
Nov 25, 2020 | 38.63 | 38.67 | 37.85 | 38.39 | 1,056,720 | -0.13(-0.33%) |
Nov 24, 2020 | 37.87 | 38.82 | 37.68 | 38.52 | 1,340,473 | +1.39(+3.75%) |
Nov 23, 2020 | 36.77 | 37.36 | 35.73 | 37.13 | 1,734,670 | +0.54(+1.46%) |
Nov 20, 2020 | 36.35 | 36.91 | 36.07 | 36.59 | 1,358,743 | +0.01(+0.03%) |
Nov 19, 2020 | 35.12 | 36.82 | 34.59 | 36.58 | 1,313,286 | +1.45(+4.13%) |
Nov 18, 2020 | 34.90 | 35.98 | 34.55 | 35.13 | 1,010,645 | +0.35(+1.01%) |
Nov 17, 2020 | 34.23 | 35.31 | 33.94 | 34.78 | 910,362 | +0.05(+0.14%) |
Nov 16, 2020 | 34.97 | 35.14 | 34.08 | 34.73 | 1,427,967 | +0.81(+2.38%) |
Nov 13, 2020 | 33.15 | 34.60 | 33.09 | 33.92 | 1,258,684 | +1.32(+4.03%) |
Nov 12, 2020 | 32.41 | 33.11 | 31.84 | 32.60 | 1,205,052 | -0.27(-0.83%) |
Nov 11, 2020 | 33.51 | 33.89 | 32.24 | 32.88 | 1,237,637 | -0.53(-1.58%) |
Nov 10, 2020 | 33.34 | 34.00 | 32.30 | 33.40 | 1,512,020 | +0.19(+0.56%) |
Nov 09, 2020 | 35.38 | 37.40 | 33.17 | 33.22 | 2,376,110 | +0.84(+2.59%) |
Nov 06, 2020 | 32.85 | 33.24 | 32.08 | 32.38 | 817,298 | -0.40(-1.22%) |
Nov 05, 2020 | 32.15 | 33.32 | 32.15 | 32.78 | 1,365,119 | +1.04(+3.29%) |
Nov 04, 2020 | 31.78 | 32.62 | 31.13 | 31.74 | 1,254,914 | -0.03(-0.09%) |
Nov 03, 2020 | 31.18 | 32.09 | 31.00 | 31.77 | 1,099,688 | +1.07(+3.49%) |
Nov 02, 2020 | 31.04 | 31.28 | 30.20 | 30.69 | 1,610,288 | -0.21(-0.69%) |
Oct 30, 2020 | 30.69 | 31.21 | 29.53 | 30.91 | 1,719,467 | +0.35(+1.15%) |
Oct 29, 2020 | 30.57 | 31.61 | 29.98 | 30.56 | 3,179,889 | +0.12(+0.38%) |
Oct 28, 2020 | 30.89 | 32.40 | 30.16 | 30.44 | 2,413,879 | -1.07(-3.40%) |
Oct 27, 2020 | 34.28 | 34.28 | 30.82 | 31.51 | 4,119,281 | -1.68(-5.05%) |
Oct 26, 2020 | 33.13 | 34.33 | 32.29 | 33.19 | 1,952,236 | -0.62(-1.84%) |
Oct 23, 2020 | 33.83 | 34.10 | 32.69 | 33.81 | 1,544,595 | +0.20(+0.61%) |
Oct 22, 2020 | 33.00 | 33.78 | 33.00 | 33.61 | 899,827 | +0.80(+2.44%) |
Oct 21, 2020 | 33.16 | 33.77 | 32.69 | 32.81 | 877,650 | -0.09(-0.27%) |
Oct 20, 2020 | 33.52 | 33.86 | 32.68 | 32.90 | 1,267,777 | -0.54(-1.60%) |
Oct 19, 2020 | 34.15 | 34.64 | 33.26 | 33.43 | 1,175,489 | -0.70(-2.06%) |
Oct 16, 2020 | 33.70 | 34.87 | 33.34 | 34.13 | 1,676,775 | +0.92(+2.76%) |
Oct 15, 2020 | 31.82 | 33.43 | 31.42 | 33.22 | 1,257,666 | +1.42(+4.47%) |
Oct 14, 2020 | 32.31 | 32.58 | 31.72 | 31.80 | 771,905 | -0.34(-1.06%) |
Oct 13, 2020 | 31.36 | 32.41 | 31.04 | 32.14 | 935,655 | +0.46(+1.45%) |
Oct 12, 2020 | 31.91 | 32.21 | 31.34 | 31.68 | 1,389,528 | +0.22(+0.71%) |
Oct 09, 2020 | 31.75 | 31.91 | 31.09 | 31.45 | 1,184,077 | -0.12(-0.37%) |
Oct 08, 2020 | 30.85 | 31.64 | 30.85 | 31.57 | 1,395,862 | +1.08(+3.55%) |
Oct 07, 2020 | 30.65 | 30.98 | 30.06 | 30.49 | 1,946,533 | +0.37(+1.23%) |
Oct 06, 2020 | 31.67 | 32.08 | 30.07 | 30.12 | 1,695,952 | -1.29(-4.10%) |
Oct 05, 2020 | 31.42 | 31.73 | 30.49 | 31.41 | 1,889,121 | +0.25(+0.81%) |
Oct 02, 2020 | 29.40 | 31.46 | 29.24 | 31.15 | 1,716,285 | +0.52(+1.69%) |
Oct 01, 2020 | 30.27 | 30.80 | 29.68 | 30.64 | 1,717,358 | +0.73(+2.44%) |
Sep 30, 2020 | 29.53 | 30.71 | 29.43 | 29.91 | 1,666,366 | +0.60(+2.06%) |
Sep 29, 2020 | 30.04 | 30.04 | 28.88 | 29.30 | 1,433,407 | -0.83(-2.75%) |
Sep 28, 2020 | 29.48 | 30.51 | 28.70 | 30.13 | 2,564,523 | +1.10(+3.79%) |
Sep 25, 2020 | 27.32 | 29.21 | 27.29 | 29.03 | 2,370,309 | +1.58(+5.75%) |
Sep 24, 2020 | 27.03 | 28.15 | 26.50 | 27.45 | 1,625,242 | +0.48(+1.77%) |
Sep 23, 2020 | 27.95 | 29.17 | 26.94 | 26.97 | 2,737,576 | -1.01(-3.62%) |
Sep 22, 2020 | 26.73 | 28.07 | 26.30 | 27.99 | 1,889,555 | +1.41(+5.32%) |
Sep 21, 2020 | 25.53 | 26.98 | 25.34 | 26.57 | 1,965,355 | -0.04(-0.15%) |
Sep 18, 2020 | 27.53 | 27.76 | 26.49 | 26.61 | 2,057,716 | -0.48(-1.76%) |
Sep 17, 2020 | 27.01 | 27.84 | 26.80 | 27.09 | 1,068,761 | -0.59(-2.15%) |
Sep 16, 2020 | 28.57 | 28.87 | 27.55 | 27.68 | 1,462,595 | -0.74(-2.61%) |
Sep 15, 2020 | 28.77 | 29.68 | 28.29 | 28.42 | 1,327,463 | +0.07(+0.24%) |
Sep 14, 2020 | 27.49 | 28.40 | 27.31 | 28.36 | 2,111,416 | +1.19(+4.38%) |
Sep 11, 2020 | 27.72 | 27.84 | 26.37 | 27.17 | 1,415,905 | -0.29(-1.06%) |
Sep 10, 2020 | 27.33 | 28.46 | 27.07 | 27.46 | 1,889,480 | +0.57(+2.14%) |
Sep 09, 2020 | 26.81 | 27.07 | 26.11 | 26.88 | 1,172,200 | +0.92(+3.53%) |
Sep 08, 2020 | 26.17 | 26.69 | 25.88 | 25.97 | 881,841 | -0.74(-2.77%) |
Sep 04, 2020 | 26.80 | 27.42 | 26.02 | 26.71 | 1,266,997 | +0.61(+2.35%) |
Sep 03, 2020 | 26.94 | 27.14 | 25.49 | 26.10 | 1,201,756 | -0.85(-3.15%) |
Sep 02, 2020 | 27.10 | 27.44 | 26.61 | 26.94 | 846,845 | +0.00(+0.00%) |
Sep 01, 2020 | 26.03 | 27.05 | 25.83 | 26.94 | 1,122,871 | +0.85(+3.25%) |
Aug 31, 2020 | 27.29 | 27.29 | 26.10 | 26.10 | 1,094,351 | -0.96(-3.57%) |
Aug 28, 2020 | 26.83 | 27.85 | 26.67 | 27.06 | 1,520,684 | +0.87(+3.31%) |
Aug 27, 2020 | 25.82 | 26.48 | 25.68 | 26.19 | 887,274 | +0.59(+2.32%) |
Aug 26, 2020 | 25.34 | 25.67 | 25.09 | 25.60 | 877,872 | +0.19(+0.77%) |
Aug 25, 2020 | 25.92 | 26.23 | 25.31 | 25.40 | 680,876 | -0.24(-0.95%) |
Aug 24, 2020 | 25.64 | 25.82 | 24.88 | 25.65 | 930,537 | +0.27(+1.08%) |
Aug 21, 2020 | 26.12 | 26.49 | 25.34 | 25.37 | 974,826 | -0.77(-2.94%) |
Aug 20, 2020 | 25.66 | 26.44 | 25.49 | 26.14 | 1,107,215 | +0.15(+0.56%) |
Aug 19, 2020 | 26.23 | 26.65 | 25.91 | 26.00 | 975,649 | -0.15(-0.56%) |
Aug 18, 2020 | 26.10 | 26.47 | 25.68 | 26.14 | 741,871 | -0.18(-0.67%) |
Aug 17, 2020 | 26.45 | 26.57 | 25.71 | 26.32 | 998,126 | -0.01(-0.04%) |
Aug 14, 2020 | 25.82 | 26.51 | 25.46 | 26.33 | 841,928 | +0.17(+0.63%) |
Aug 13, 2020 | 26.13 | 26.86 | 26.11 | 26.16 | 1,324,200 | -0.06(-0.22%) |
Aug 12, 2020 | 26.14 | 26.72 | 26.00 | 26.22 | 1,283,244 | +0.38(+1.47%) |
Aug 11, 2020 | 26.20 | 26.82 | 25.36 | 25.84 | 2,050,627 | +0.36(+1.42%) |
Aug 10, 2020 | 25.72 | 26.06 | 24.90 | 25.48 | 2,556,880 | +0.49(+1.95%) |
Aug 07, 2020 | 24.94 | 25.94 | 24.60 | 24.99 | 3,109,100 | -0.11(-0.43%) |
Aug 06, 2020 | 24.12 | 25.33 | 24.02 | 25.10 | 2,588,721 | +0.93(+3.83%) |
Aug 05, 2020 | 24.65 | 24.81 | 23.16 | 24.18 | 2,334,564 | -0.06(-0.24%) |
Aug 04, 2020 | 24.18 | 24.84 | 24.01 | 24.23 | 1,618,119 | -0.05(-0.20%) |
Aug 03, 2020 | 23.01 | 24.44 | 22.71 | 24.28 | 1,812,154 | +1.22(+5.28%) |
Jul 31, 2020 | 23.52 | 23.56 | 22.60 | 23.06 | 1,816,960 | -0.69(-2.91%) |
Jul 30, 2020 | 23.73 | 24.11 | 23.16 | 23.76 | 1,907,376 | -0.16(-0.65%) |
Jul 29, 2020 | 23.08 | 24.33 | 22.77 | 23.91 | 5,571,779 | +2.37(+10.99%) |
Jul 28, 2020 | 20.77 | 21.98 | 20.77 | 21.54 | 2,452,772 | +0.47(+2.22%) |
Jul 27, 2020 | 21.39 | 21.50 | 20.35 | 21.08 | 2,407,592 | -0.56(-2.57%) |
Jul 24, 2020 | 21.16 | 21.71 | 20.69 | 21.63 | 3,043,728 | +0.31(+1.46%) |
Jul 23, 2020 | 21.27 | 21.47 | 20.87 | 21.32 | 2,330,153 | -0.51(-2.32%) |
Jul 22, 2020 | 21.18 | 22.04 | 21.07 | 21.83 | 2,343,242 | +0.40(+1.86%) |
Jul 21, 2020 | 20.77 | 21.65 | 20.63 | 21.43 | 1,939,940 | +1.22(+6.03%) |
Jul 20, 2020 | 20.60 | 20.97 | 19.99 | 20.21 | 1,491,349 | -0.28(-1.38%) |
Jul 17, 2020 | 20.84 | 21.19 | 20.27 | 20.49 | 2,150,796 | -0.22(-1.08%) |
Jul 16, 2020 | 20.54 | 21.07 | 20.15 | 20.72 | 1,606,553 | -0.57(-2.66%) |
Jul 15, 2020 | 19.21 | 21.41 | 19.16 | 21.28 | 4,567,788 | +3.32(+18.50%) |
Jul 14, 2020 | 17.99 | 18.44 | 17.65 | 17.96 | 1,827,938 | +0.23(+1.32%) |
Jul 13, 2020 | 18.26 | 18.74 | 17.64 | 17.72 | 3,311,800 | -0.19(-1.09%) |
Jul 10, 2020 | 17.83 | 18.21 | 17.60 | 17.92 | 1,575,998 | +0.00(+0.00%) |
Jul 09, 2020 | 18.13 | 18.15 | 17.17 | 17.92 | 1,737,463 | -0.12(-0.65%) |
Jul 08, 2020 | 17.72 | 18.16 | 16.98 | 18.04 | 2,792,980 | +0.15(+0.82%) |
Jul 07, 2020 | 18.46 | 18.57 | 17.74 | 17.89 | 2,482,487 | -0.95(-5.02%) |
Jul 06, 2020 | 19.79 | 20.02 | 18.44 | 18.84 | 2,733,109 | -0.59(-3.06%) |
Jul 02, 2020 | 20.55 | 20.61 | 19.36 | 19.43 | 1,719,672 | -0.30(-1.53%) |
Jul 01, 2020 | 20.68 | 21.17 | 19.53 | 19.73 | 2,503,325 | -0.63(-3.11%) |
Jun 30, 2020 | 19.75 | 20.52 | 19.75 | 20.37 | 4,064,786 | +0.34(+1.70%) |
Jun 29, 2020 | 19.26 | 20.20 | 18.84 | 20.02 | 2,726,328 | +0.90(+4.69%) |
Jun 26, 2020 | 19.60 | 19.74 | 18.90 | 19.13 | 4,220,725 | -0.64(-3.25%) |
Jun 25, 2020 | 20.06 | 20.36 | 19.08 | 19.77 | 3,573,897 | -0.90(-4.34%) |
Jun 24, 2020 | 21.26 | 21.67 | 20.31 | 20.67 | 2,693,017 | -1.19(-5.44%) |
Jun 23, 2020 | 21.20 | 22.40 | 20.77 | 21.86 | 3,106,865 | +1.10(+5.31%) |
Jun 22, 2020 | 20.42 | 20.76 | 19.77 | 20.76 | 1,888,166 | +0.16(+0.76%) |
Jun 19, 2020 | 21.56 | 21.73 | 20.42 | 20.60 | 3,387,109 | -0.54(-2.54%) |
Jun 18, 2020 | 21.43 | 21.97 | 20.95 | 21.14 | 1,770,387 | -0.46(-2.12%) |
Jun 17, 2020 | 21.43 | 22.18 | 21.18 | 21.59 | 2,628,640 | +0.09(+0.41%) |
Jun 16, 2020 | 22.38 | 22.88 | 20.98 | 21.51 | 3,490,986 | +0.70(+3.37%) |
Jun 15, 2020 | 19.29 | 21.10 | 19.02 | 20.80 | 1,646,160 | +0.22(+1.09%) |
Jun 12, 2020 | 21.19 | 21.44 | 19.70 | 20.58 | 2,150,693 | +0.70(+3.53%) |
Jun 11, 2020 | 19.86 | 20.99 | 18.18 | 19.88 | 3,195,421 | -2.09(-9.49%) |
Jun 10, 2020 | 22.74 | 22.81 | 21.25 | 21.96 | 2,802,150 | -1.12(-4.85%) |
Jun 09, 2020 | 23.37 | 23.63 | 22.56 | 23.08 | 2,086,084 | -1.08(-4.48%) |
Jun 08, 2020 | 24.87 | 24.97 | 23.56 | 24.17 | 2,906,055 | +0.19(+0.77%) |
Jun 05, 2020 | 24.83 | 25.06 | 23.68 | 23.98 | 3,933,582 | +1.15(+5.04%) |
Jun 04, 2020 | 22.90 | 23.55 | 21.99 | 22.83 | 3,845,179 | +0.52(+2.31%) |
Jun 03, 2020 | 21.82 | 22.48 | 21.20 | 22.31 | 3,281,501 | +1.10(+5.19%) |
Jun 02, 2020 | 22.01 | 22.22 | 21.04 | 21.21 | 3,164,991 | -0.30(-1.40%) |
Jun 01, 2020 | 21.05 | 21.66 | 20.59 | 21.52 | 2,644,861 | +0.68(+3.27%) |
May 29, 2020 | 20.76 | 21.16 | 20.17 | 20.83 | 2,958,858 | -0.41(-1.93%) |
May 28, 2020 | 21.84 | 22.36 | 20.88 | 21.24 | 4,076,087 | -0.16(-0.73%) |
May 27, 2020 | 20.50 | 21.42 | 19.38 | 21.40 | 4,021,601 | +1.54(+7.75%) |
May 26, 2020 | 21.06 | 21.19 | 19.67 | 19.86 | 3,476,910 | +0.67(+3.50%) |
May 22, 2020 | 19.34 | 19.38 | 18.33 | 19.19 | 1,862,319 | -0.08(-0.40%) |
May 21, 2020 | 19.32 | 19.54 | 18.43 | 19.26 | 2,575,778 | -0.07(-0.35%) |
May 20, 2020 | 18.68 | 19.58 | 18.68 | 19.33 | 4,179,543 | +1.16(+6.38%) |
May 19, 2020 | 17.55 | 19.14 | 17.45 | 18.17 | 5,451,786 | +0.82(+4.72%) |
May 18, 2020 | 16.89 | 17.54 | 16.45 | 17.35 | 3,485,995 | +1.74(+11.17%) |
May 15, 2020 | 14.83 | 16.04 | 14.71 | 15.61 | 2,996,419 | +0.56(+3.69%) |
May 14, 2020 | 14.62 | 15.72 | 14.08 | 15.05 | 2,960,886 | +0.07(+0.46%) |
May 13, 2020 | 16.28 | 16.28 | 14.65 | 14.99 | 3,035,390 | -1.29(-7.90%) |
May 12, 2020 | 17.46 | 17.58 | 16.14 | 16.27 | 2,682,648 | -0.96(-5.60%) |
May 11, 2020 | 17.15 | 17.73 | 16.89 | 17.24 | 3,612,548 | -0.28(-1.61%) |
May 08, 2020 | 17.41 | 17.72 | 16.57 | 17.52 | 3,502,971 | +0.77(+4.60%) |
May 07, 2020 | 15.15 | 16.84 | 15.15 | 16.75 | 3,140,560 | +1.89(+12.72%) |
May 06, 2020 | 15.47 | 15.65 | 14.80 | 14.86 | 1,354,155 | -0.20(-1.36%) |
May 05, 2020 | 15.84 | 16.02 | 14.94 | 15.06 | 1,377,803 | -0.29(-1.90%) |
May 04, 2020 | 15.09 | 15.59 | 14.53 | 15.36 | 2,332,529 | -0.46(-2.90%) |
May 01, 2020 | 15.59 | 15.93 | 15.18 | 15.81 | 2,264,709 | -0.45(-2.76%) |
Apr 30, 2020 | 16.48 | 17.30 | 15.93 | 16.26 | 2,671,650 | -0.86(-5.01%) |
Apr 29, 2020 | 16.57 | 17.56 | 16.09 | 17.12 | 3,263,265 | +0.68(+4.15%) |
Apr 28, 2020 | 17.34 | 17.49 | 15.86 | 16.44 | 2,275,269 | +0.42(+2.62%) |
Apr 27, 2020 | 15.31 | 16.86 | 15.30 | 16.02 | 2,882,164 | +0.95(+6.34%) |
Apr 24, 2020 | 14.61 | 15.20 | 14.03 | 15.06 | 1,519,658 | +0.87(+6.11%) |
Apr 23, 2020 | 13.91 | 14.68 | 13.87 | 14.20 | 1,576,150 | +0.44(+3.19%) |
Apr 22, 2020 | 14.19 | 14.42 | 13.74 | 13.76 | 1,469,789 | -0.03(-0.21%) |
Apr 21, 2020 | 13.54 | 14.19 | 13.37 | 13.79 | 1,671,800 | -0.24(-1.74%) |
Apr 20, 2020 | 14.13 | 15.00 | 13.67 | 14.03 | 3,063,126 | -0.66(-4.51%) |
Apr 17, 2020 | 15.12 | 15.84 | 14.54 | 14.69 | 3,090,320 | +0.57(+4.00%) |
Apr 16, 2020 | 14.13 | 14.37 | 13.51 | 14.13 | 2,302,852 | -0.11(-0.75%) |
Apr 15, 2020 | 13.71 | 14.58 | 13.24 | 14.24 | 2,181,785 | -0.36(-2.47%) |
Apr 14, 2020 | 14.93 | 15.44 | 14.20 | 14.60 | 2,865,887 | +0.11(+0.74%) |
Apr 13, 2020 | 14.94 | 15.08 | 13.55 | 14.49 | 2,216,952 | -0.40(-2.68%) |
Apr 09, 2020 | 16.26 | 16.95 | 14.17 | 14.89 | 4,048,521 | -0.29(-1.93%) |
Apr 08, 2020 | 13.11 | 15.30 | 12.63 | 15.18 | 3,486,163 | +2.83(+22.87%) |
Apr 07, 2020 | 13.29 | 14.02 | 12.35 | 12.36 | 2,900,733 | +0.27(+2.26%) |
Apr 06, 2020 | 11.69 | 12.20 | 11.17 | 12.08 | 2,871,585 | +1.15(+10.52%) |
Apr 03, 2020 | 11.99 | 12.12 | 10.61 | 10.93 | 2,220,067 | -0.86(-7.27%) |
Apr 02, 2020 | 12.42 | 13.15 | 11.40 | 11.79 | 1,912,796 | -0.90(-7.07%) |