Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 39.36 | 40.45 | 38.90 | 39.15 | 1,137,200 | -0.07(-0.18%) |
Apr 29, 2021 | 41.78 | 44.90 | 38.16 | 39.22 | 1,815,520 | -8.75(-18.24%) |
Apr 28, 2021 | 47.94 | 48.63 | 46.87 | 47.97 | 361,100 | -0.69(-1.42%) |
Apr 27, 2021 | 50.17 | 50.17 | 48.43 | 48.66 | 210,073 | -0.90(-1.82%) |
Apr 26, 2021 | 49.97 | 50.48 | 49.29 | 49.56 | 335,219 | +0.60(+1.23%) |
Apr 23, 2021 | 48.17 | 49.64 | 48.17 | 48.96 | 273,400 | +1.38(+2.90%) |
Apr 22, 2021 | 48.49 | 48.96 | 47.53 | 47.58 | 265,291 | -0.91(-1.88%) |
Apr 21, 2021 | 46.79 | 48.53 | 46.52 | 48.49 | 262,215 | +1.96(+4.21%) |
Apr 20, 2021 | 47.67 | 48.38 | 46.16 | 46.53 | 251,925 | -1.34(-2.80%) |
Apr 19, 2021 | 49.07 | 49.36 | 46.81 | 47.87 | 298,848 | -1.50(-3.04%) |
Apr 16, 2021 | 49.68 | 49.79 | 48.50 | 49.37 | 232,400 | +0.00(+0.00%) |
Apr 15, 2021 | 49.98 | 49.98 | 48.58 | 49.37 | 241,615 | +0.46(+0.94%) |
Apr 14, 2021 | 49.39 | 50.11 | 48.43 | 48.91 | 255,811 | -0.40(-0.81%) |
Apr 13, 2021 | 50.69 | 51.05 | 48.61 | 49.31 | 302,414 | -0.74(-1.48%) |
Apr 12, 2021 | 50.39 | 50.51 | 49.42 | 50.05 | 243,475 | -0.80(-1.57%) |
Apr 09, 2021 | 50.50 | 51.03 | 50.21 | 50.85 | 333,400 | +0.04(+0.08%) |
Apr 08, 2021 | 50.70 | 51.08 | 49.19 | 50.81 | 249,351 | +1.13(+2.27%) |
Apr 07, 2021 | 50.90 | 51.03 | 49.58 | 49.68 | 216,190 | -0.87(-1.72%) |
Apr 06, 2021 | 50.83 | 51.37 | 49.81 | 50.55 | 311,630 | -0.57(-1.12%) |
Apr 05, 2021 | 50.10 | 51.36 | 49.09 | 51.12 | 484,625 | +1.37(+2.75%) |
Apr 01, 2021 | 46.21 | 49.75 | 46.21 | 49.75 | 678,500 | +4.64(+10.29%) |
Mar 31, 2021 | 43.52 | 45.73 | 43.45 | 45.11 | 595,639 | +2.29(+5.35%) |
Mar 30, 2021 | 42.13 | 43.25 | 41.91 | 42.82 | 315,175 | +0.21(+0.49%) |
Mar 29, 2021 | 44.67 | 45.20 | 42.15 | 42.61 | 451,061 | -2.79(-6.15%) |
Mar 26, 2021 | 42.42 | 45.45 | 42.18 | 45.40 | 576,900 | +2.88(+6.77%) |
Mar 25, 2021 | 40.27 | 42.87 | 40.27 | 42.52 | 527,750 | +0.10(+0.24%) |
Mar 24, 2021 | 44.05 | 45.19 | 42.40 | 42.42 | 1,001,738 | +0.18(+0.43%) |
Mar 23, 2021 | 44.04 | 44.18 | 41.75 | 42.24 | 455,475 | -1.92(-4.35%) |
Mar 22, 2021 | 44.35 | 45.21 | 43.74 | 44.16 | 332,492 | +0.48(+1.10%) |
Mar 19, 2021 | 44.23 | 45.84 | 43.30 | 43.68 | 932,700 | -0.41(-0.93%) |
Mar 18, 2021 | 45.60 | 45.87 | 43.96 | 44.09 | 303,658 | -2.59(-5.55%) |
Mar 17, 2021 | 45.13 | 47.18 | 44.63 | 46.68 | 319,180 | +0.05(+0.11%) |
Mar 16, 2021 | 45.78 | 47.13 | 45.32 | 46.63 | 479,348 | +1.36(+3.00%) |
Mar 15, 2021 | 44.90 | 45.70 | 44.50 | 45.27 | 484,414 | +0.21(+0.47%) |
Mar 12, 2021 | 44.78 | 45.45 | 43.90 | 45.06 | 316,700 | -0.24(-0.53%) |
Mar 11, 2021 | 44.69 | 45.38 | 44.41 | 45.30 | 354,425 | +2.12(+4.91%) |
Mar 10, 2021 | 44.75 | 45.10 | 43.18 | 43.18 | 308,277 | -0.55(-1.25%) |
Mar 09, 2021 | 42.18 | 44.44 | 42.18 | 43.73 | 446,260 | +2.94(+7.20%) |
Mar 08, 2021 | 42.79 | 43.44 | 40.74 | 40.79 | 600,966 | -2.13(-4.96%) |
Mar 05, 2021 | 42.51 | 43.19 | 40.50 | 42.92 | 902,500 | +1.71(+4.15%) |
Mar 04, 2021 | 43.59 | 43.92 | 40.20 | 41.21 | 825,929 | -2.86(-6.49%) |
Mar 03, 2021 | 45.75 | 46.15 | 44.05 | 44.07 | 432,515 | -1.21(-2.67%) |
Mar 02, 2021 | 48.58 | 48.58 | 45.21 | 45.28 | 1,133,070 | -3.11(-6.43%) |
Mar 01, 2021 | 46.39 | 48.47 | 45.75 | 48.39 | 396,266 | +3.02(+6.66%) |
Feb 26, 2021 | 44.70 | 46.26 | 43.66 | 45.37 | 465,300 | +0.54(+1.20%) |
Feb 25, 2021 | 48.10 | 48.26 | 44.63 | 44.83 | 331,316 | -3.85(-7.91%) |
Feb 24, 2021 | 46.53 | 48.98 | 46.06 | 48.68 | 333,141 | +1.83(+3.91%) |
Feb 23, 2021 | 46.00 | 47.13 | 44.55 | 46.85 | 380,231 | -0.60(-1.26%) |
Feb 22, 2021 | 48.24 | 48.56 | 46.92 | 47.45 | 265,390 | -1.71(-3.48%) |
Feb 19, 2021 | 47.97 | 49.49 | 47.90 | 49.16 | 346,200 | +1.72(+3.63%) |
Feb 18, 2021 | 48.11 | 48.25 | 46.71 | 47.44 | 276,590 | -1.39(-2.85%) |
Feb 17, 2021 | 49.71 | 50.17 | 47.46 | 48.83 | 371,399 | -2.09(-4.10%) |
Feb 16, 2021 | 50.99 | 52.39 | 50.52 | 50.92 | 878,384 | +0.52(+1.03%) |
Feb 12, 2021 | 48.07 | 50.46 | 47.56 | 50.40 | 503,500 | +2.02(+4.18%) |
Feb 11, 2021 | 46.66 | 48.46 | 46.50 | 48.38 | 456,879 | +2.40(+5.22%) |
Feb 10, 2021 | 46.11 | 46.75 | 45.72 | 45.98 | 458,216 | -0.10(-0.22%) |
Feb 09, 2021 | 45.84 | 46.54 | 45.36 | 46.08 | 428,660 | -0.17(-0.37%) |
Feb 08, 2021 | 45.44 | 46.42 | 44.93 | 46.25 | 428,312 | +0.62(+1.36%) |
Feb 05, 2021 | 45.50 | 45.74 | 44.50 | 45.63 | 477,200 | +0.72(+1.60%) |
Feb 04, 2021 | 44.26 | 45.25 | 42.79 | 44.91 | 608,375 | +2.32(+5.45%) |
Feb 03, 2021 | 44.56 | 44.74 | 42.07 | 42.59 | 446,325 | -1.91(-4.29%) |
Feb 02, 2021 | 43.26 | 44.61 | 42.52 | 44.50 | 457,440 | +2.01(+4.73%) |
Feb 01, 2021 | 41.14 | 42.93 | 41.02 | 42.49 | 386,194 | +1.62(+3.96%) |
Jan 29, 2021 | 42.50 | 42.70 | 40.50 | 40.87 | 584,500 | -2.13(-4.95%) |
Jan 28, 2021 | 43.07 | 43.85 | 42.06 | 43.00 | 509,493 | -0.02(-0.05%) |
Jan 27, 2021 | 45.00 | 45.63 | 42.66 | 43.02 | 529,703 | -3.33(-7.18%) |
Jan 26, 2021 | 47.75 | 47.87 | 46.13 | 46.35 | 370,980 | -2.17(-4.47%) |
Jan 25, 2021 | 49.90 | 50.15 | 48.06 | 48.52 | 268,657 | -0.77(-1.56%) |
Jan 22, 2021 | 47.86 | 49.44 | 47.27 | 49.29 | 438,200 | +0.96(+1.99%) |
Jan 21, 2021 | 49.13 | 49.97 | 47.68 | 48.33 | 311,071 | -0.22(-0.45%) |
Jan 20, 2021 | 50.25 | 50.45 | 48.01 | 48.55 | 341,847 | -1.31(-2.63%) |
Jan 19, 2021 | 50.09 | 50.57 | 49.27 | 49.86 | 400,181 | +1.04(+2.13%) |
Jan 15, 2021 | 49.13 | 49.38 | 47.92 | 48.82 | 571,200 | -0.72(-1.45%) |
Jan 14, 2021 | 47.24 | 50.28 | 47.09 | 49.54 | 838,407 | +3.68(+8.02%) |
Jan 13, 2021 | 46.47 | 46.78 | 45.67 | 45.86 | 265,512 | -0.59(-1.27%) |
Jan 12, 2021 | 46.16 | 47.07 | 45.77 | 46.45 | 483,054 | +0.95(+2.09%) |
Jan 11, 2021 | 44.18 | 45.61 | 43.25 | 45.50 | 346,519 | +0.76(+1.70%) |
Jan 08, 2021 | 46.49 | 46.75 | 44.51 | 44.74 | 497,100 | -0.74(-1.63%) |
Jan 07, 2021 | 44.12 | 45.64 | 43.69 | 45.48 | 542,557 | +1.75(+4.00%) |
Jan 06, 2021 | 43.00 | 44.30 | 42.82 | 43.73 | 575,335 | +0.54(+1.25%) |
Jan 05, 2021 | 42.49 | 44.13 | 42.35 | 43.19 | 555,741 | +0.49(+1.15%) |
Jan 04, 2021 | 43.38 | 44.59 | 42.27 | 42.70 | 459,561 | -0.32(-0.74%) |
Dec 31, 2020 | 43.02 | 43.02 | 43.02 | 321,426 | +0.14(+0.33%) | |
Dec 30, 2020 | 42.40 | 43.58 | 42.27 | 42.88 | 321,426 | +0.82(+1.95%) |
Dec 29, 2020 | 43.29 | 43.29 | 41.67 | 42.06 | 284,633 | -1.11(-2.57%) |
Dec 28, 2020 | 43.00 | 43.48 | 42.08 | 43.17 | 509,758 | +0.59(+1.39%) |
Dec 24, 2020 | 41.99 | 42.68 | 41.95 | 42.58 | 145,400 | +0.72(+1.72%) |
Dec 23, 2020 | 42.45 | 42.74 | 41.78 | 41.86 | 231,680 | -0.49(-1.16%) |
Dec 22, 2020 | 42.52 | 43.04 | 42.21 | 42.35 | 283,175 | -0.13(-0.31%) |
Dec 21, 2020 | 42.08 | 42.82 | 41.90 | 42.48 | 390,197 | -0.51(-1.19%) |
Dec 18, 2020 | 42.68 | 44.06 | 42.68 | 42.99 | 791,800 | -0.29(-0.67%) |
Dec 17, 2020 | 43.34 | 43.49 | 42.78 | 43.28 | 280,653 | +0.08(+0.19%) |
Dec 16, 2020 | 44.10 | 44.19 | 43.04 | 43.20 | 464,387 | -0.69(-1.57%) |
Dec 15, 2020 | 43.47 | 44.22 | 43.36 | 43.89 | 648,501 | +0.77(+1.79%) |
Dec 14, 2020 | 42.68 | 43.27 | 42.16 | 43.12 | 629,349 | +1.25(+2.99%) |
Dec 11, 2020 | 42.44 | 43.06 | 41.54 | 41.87 | 433,100 | -0.93(-2.17%) |
Dec 10, 2020 | 42.24 | 42.92 | 41.21 | 42.80 | 745,162 | -0.12(-0.28%) |
Dec 09, 2020 | 45.26 | 45.92 | 42.64 | 42.92 | 547,882 | -2.28(-5.04%) |
Dec 08, 2020 | 44.41 | 45.60 | 44.18 | 45.20 | 478,953 | +0.86(+1.94%) |
Dec 07, 2020 | 44.00 | 44.47 | 43.53 | 44.34 | 406,621 | +0.49(+1.12%) |
Dec 04, 2020 | 42.07 | 43.98 | 41.79 | 43.85 | 420,900 | +1.98(+4.73%) |
Dec 03, 2020 | 41.42 | 42.07 | 41.00 | 41.87 | 818,123 | +0.79(+1.94%) |
Dec 02, 2020 | 41.30 | 41.50 | 40.92 | 41.08 | 578,932 | -0.33(-0.81%) |
Dec 01, 2020 | 41.29 | 41.86 | 40.93 | 41.41 | 737,644 | +0.41(+1.00%) |
Nov 30, 2020 | 41.15 | 41.66 | 40.20 | 41.00 | 775,573 | -0.55(-1.32%) |
Nov 27, 2020 | 41.09 | 42.11 | 40.98 | 41.55 | 244,700 | +0.58(+1.42%) |
Nov 25, 2020 | 41.00 | 41.18 | 40.14 | 40.97 | 422,300 | -0.18(-0.44%) |
Nov 24, 2020 | 41.08 | 41.44 | 40.52 | 41.15 | 425,438 | +0.32(+0.78%) |
Nov 23, 2020 | 39.87 | 40.91 | 39.85 | 40.83 | 499,723 | +1.12(+2.82%) |
Nov 20, 2020 | 39.75 | 40.41 | 39.53 | 39.71 | 323,600 | -0.14(-0.35%) |
Nov 19, 2020 | 39.08 | 39.96 | 38.40 | 39.85 | 640,821 | +0.34(+0.86%) |
Nov 18, 2020 | 39.73 | 40.20 | 38.90 | 39.51 | 814,055 | -0.34(-0.85%) |
Nov 17, 2020 | 40.18 | 40.45 | 39.64 | 39.85 | 1,092,379 | -0.60(-1.50%) |
Nov 16, 2020 | 38.09 | 40.46 | 37.63 | 40.45 | 968,256 | +2.93(+7.82%) |
Nov 13, 2020 | 37.00 | 37.79 | 36.79 | 37.52 | 424,500 | +1.15(+3.16%) |
Nov 12, 2020 | 36.44 | 36.63 | 35.91 | 36.37 | 492,639 | +0.01(+0.03%) |
Nov 11, 2020 | 35.69 | 36.52 | 35.03 | 36.36 | 620,015 | +1.11(+3.15%) |
Nov 10, 2020 | 35.10 | 36.15 | 34.62 | 35.25 | 883,631 | +0.15(+0.43%) |
Nov 09, 2020 | 34.41 | 35.80 | 34.41 | 35.10 | 653,078 | +1.30(+3.85%) |
Nov 06, 2020 | 33.53 | 33.90 | 33.19 | 33.80 | 358,300 | +0.24(+0.72%) |
Nov 05, 2020 | 32.98 | 33.75 | 32.58 | 33.56 | 516,213 | +1.11(+3.42%) |
Nov 04, 2020 | 31.52 | 32.58 | 31.11 | 32.45 | 572,067 | +1.20(+3.84%) |
Nov 03, 2020 | 29.50 | 31.33 | 29.35 | 31.25 | 925,097 | +2.01(+6.87%) |
Nov 02, 2020 | 28.61 | 29.43 | 28.58 | 29.24 | 472,371 | +0.89(+3.14%) |
Oct 30, 2020 | 28.33 | 28.76 | 28.03 | 28.35 | 367,000 | -0.46(-1.60%) |
Oct 29, 2020 | 28.90 | 29.84 | 27.99 | 28.81 | 554,314 | +0.84(+3.00%) |
Oct 28, 2020 | 28.61 | 28.89 | 27.77 | 27.97 | 620,449 | -1.21(-4.15%) |
Oct 27, 2020 | 29.00 | 29.50 | 28.62 | 29.18 | 706,281 | +0.20(+0.69%) |
Oct 26, 2020 | 29.28 | 29.41 | 28.50 | 28.98 | 415,704 | -0.64(-2.16%) |
Oct 23, 2020 | 29.62 | 29.88 | 29.52 | 29.62 | 358,000 | +0.00(+0.00%) |
Oct 22, 2020 | 29.39 | 29.67 | 29.05 | 29.62 | 330,923 | +0.28(+0.95%) |
Oct 21, 2020 | 29.43 | 29.94 | 29.32 | 29.34 | 296,991 | +0.04(+0.14%) |
Oct 20, 2020 | 29.42 | 29.73 | 29.05 | 29.30 | 515,243 | -0.08(-0.27%) |
Oct 19, 2020 | 29.40 | 29.73 | 29.09 | 29.38 | 558,300 | +0.29(+1.00%) |
Oct 16, 2020 | 29.42 | 29.42 | 28.88 | 29.09 | 447,400 | -0.32(-1.09%) |
Oct 15, 2020 | 28.87 | 29.54 | 28.00 | 29.41 | 484,573 | -0.17(-0.57%) |
Oct 14, 2020 | 29.66 | 29.84 | 29.31 | 29.58 | 660,932 | +0.00(+0.00%) |
Oct 13, 2020 | 29.06 | 29.74 | 29.03 | 29.58 | 430,095 | +0.49(+1.68%) |
Oct 12, 2020 | 29.20 | 29.40 | 28.83 | 29.09 | 531,825 | +0.01(+0.03%) |
Oct 09, 2020 | 27.86 | 29.32 | 27.86 | 29.08 | 702,600 | +1.59(+5.78%) |
Oct 08, 2020 | 26.80 | 27.53 | 26.65 | 27.49 | 450,230 | +0.99(+3.76%) |
Oct 07, 2020 | 26.44 | 26.74 | 26.32 | 26.50 | 400,281 | +0.27(+1.01%) |
Oct 06, 2020 | 26.38 | 26.81 | 25.89 | 26.23 | 519,843 | +0.16(+0.61%) |
Oct 05, 2020 | 25.66 | 26.10 | 25.38 | 26.07 | 351,621 | +0.84(+3.33%) |
Oct 02, 2020 | 24.99 | 25.66 | 24.89 | 25.23 | 595,700 | -0.66(-2.55%) |
Oct 01, 2020 | 25.33 | 25.99 | 25.26 | 25.89 | 528,619 | +0.96(+3.85%) |
Sep 30, 2020 | 24.96 | 25.33 | 24.80 | 24.93 | 523,077 | -0.11(-0.44%) |
Sep 29, 2020 | 25.07 | 25.32 | 24.69 | 25.04 | 360,511 | +0.29(+1.17%) |
Sep 28, 2020 | 24.46 | 24.79 | 24.14 | 24.75 | 510,720 | +0.81(+3.38%) |
Sep 25, 2020 | 23.86 | 24.08 | 23.51 | 23.94 | 450,600 | -0.13(-0.54%) |
Sep 24, 2020 | 23.72 | 24.38 | 23.72 | 24.07 | 467,405 | +0.22(+0.92%) |
Sep 23, 2020 | 24.26 | 24.80 | 23.79 | 23.85 | 380,417 | -0.70(-2.85%) |
Sep 22, 2020 | 24.74 | 24.74 | 24.06 | 24.55 | 583,715 | +0.05(+0.20%) |
Sep 21, 2020 | 23.81 | 24.51 | 23.59 | 24.50 | 472,783 | +0.15(+0.62%) |
Sep 18, 2020 | 24.45 | 24.63 | 23.85 | 24.35 | 1,221,500 | +0.18(+0.74%) |
Sep 17, 2020 | 23.24 | 24.25 | 23.22 | 24.17 | 565,973 | +0.30(+1.26%) |
Sep 16, 2020 | 24.03 | 24.41 | 23.77 | 23.87 | 556,142 | +0.00(+0.00%) |
Sep 15, 2020 | 23.31 | 23.91 | 23.12 | 23.87 | 596,221 | +0.76(+3.29%) |
Sep 14, 2020 | 22.94 | 23.25 | 22.73 | 23.11 | 473,985 | +0.68(+3.03%) |
Sep 11, 2020 | 22.68 | 23.04 | 22.37 | 22.43 | 369,900 | -0.10(-0.44%) |
Sep 10, 2020 | 23.60 | 23.92 | 22.50 | 22.53 | 503,389 | -0.82(-3.51%) |
Sep 09, 2020 | 23.59 | 23.87 | 22.89 | 23.35 | 727,677 | +0.77(+3.41%) |
Sep 08, 2020 | 23.28 | 23.69 | 22.56 | 22.58 | 756,087 | -1.53(-6.33%) |
Sep 04, 2020 | 25.41 | 25.49 | 23.61 | 24.11 | 675,300 | -1.38(-5.43%) |
Sep 03, 2020 | 27.01 | 27.01 | 25.20 | 25.49 | 561,881 | -1.83(-6.70%) |
Sep 02, 2020 | 26.91 | 27.44 | 26.63 | 27.32 | 351,157 | +0.52(+1.94%) |
Sep 01, 2020 | 26.30 | 27.00 | 26.25 | 26.80 | 557,325 | +0.67(+2.56%) |
Aug 31, 2020 | 27.06 | 27.19 | 26.10 | 26.13 | 846,385 | -1.00(-3.69%) |
Aug 28, 2020 | 26.52 | 27.15 | 26.52 | 27.13 | 410,200 | +0.69(+2.61%) |
Aug 27, 2020 | 27.36 | 27.53 | 26.17 | 26.44 | 533,476 | -0.84(-3.08%) |
Aug 26, 2020 | 27.35 | 27.69 | 27.22 | 27.28 | 469,365 | -0.19(-0.69%) |
Aug 25, 2020 | 27.41 | 27.84 | 27.16 | 27.47 | 288,738 | +0.08(+0.29%) |
Aug 24, 2020 | 27.63 | 28.12 | 27.21 | 27.39 | 418,140 | -0.34(-1.23%) |
Aug 21, 2020 | 28.17 | 28.35 | 27.48 | 27.73 | 540,200 | -0.30(-1.07%) |
Aug 20, 2020 | 28.50 | 28.81 | 27.98 | 28.03 | 1,149,999 | -0.81(-2.81%) |
Aug 19, 2020 | 29.41 | 29.41 | 28.59 | 28.84 | 375,431 | -0.31(-1.06%) |
Aug 18, 2020 | 29.21 | 29.33 | 28.47 | 29.15 | 517,499 | -0.10(-0.34%) |
Aug 17, 2020 | 29.90 | 30.33 | 29.24 | 29.25 | 558,416 | +0.72(+2.52%) |
Aug 14, 2020 | 28.78 | 29.27 | 28.41 | 28.53 | 290,700 | -0.10(-0.35%) |
Aug 13, 2020 | 29.38 | 29.38 | 28.42 | 28.63 | 406,641 | -0.64(-2.19%) |
Aug 12, 2020 | 28.39 | 29.56 | 28.37 | 29.27 | 496,003 | +1.10(+3.90%) |
Aug 11, 2020 | 27.92 | 28.45 | 27.84 | 28.17 | 531,263 | +0.30(+1.08%) |
Aug 10, 2020 | 28.35 | 28.35 | 27.49 | 27.87 | 579,002 | -0.47(-1.66%) |
Aug 07, 2020 | 28.27 | 28.88 | 27.86 | 28.34 | 802,900 | -0.16(-0.56%) |
Aug 06, 2020 | 29.74 | 29.74 | 28.35 | 28.50 | 540,677 | -1.30(-4.36%) |
Aug 05, 2020 | 30.32 | 30.35 | 29.52 | 29.80 | 486,491 | -0.27(-0.90%) |
Aug 04, 2020 | 30.00 | 30.47 | 29.90 | 30.07 | 912,872 | -0.45(-1.47%) |
Aug 03, 2020 | 29.29 | 30.76 | 29.20 | 30.52 | 749,894 | +1.68(+5.83%) |
Jul 31, 2020 | 30.00 | 30.31 | 28.00 | 28.84 | 1,404,300 | -2.01(-6.52%) |
Jul 30, 2020 | 29.82 | 31.08 | 29.68 | 30.85 | 537,896 | +0.64(+2.12%) |
Jul 29, 2020 | 29.60 | 30.50 | 29.49 | 30.21 | 407,569 | +0.69(+2.34%) |
Jul 28, 2020 | 30.33 | 30.39 | 29.51 | 29.52 | 414,395 | -1.08(-3.53%) |
Jul 27, 2020 | 30.35 | 30.78 | 30.09 | 30.60 | 400,806 | +0.80(+2.68%) |
Jul 24, 2020 | 30.56 | 30.58 | 29.50 | 29.80 | 667,000 | -1.52(-4.85%) |
Jul 23, 2020 | 31.04 | 32.12 | 30.84 | 31.32 | 631,711 | -0.13(-0.41%) |
Jul 22, 2020 | 31.58 | 32.10 | 31.23 | 31.45 | 375,813 | -0.22(-0.69%) |
Jul 21, 2020 | 32.33 | 32.56 | 31.45 | 31.67 | 599,051 | -0.48(-1.49%) |
Jul 20, 2020 | 32.07 | 32.38 | 31.14 | 32.15 | 468,311 | +1.31(+4.25%) |
Jul 17, 2020 | 30.55 | 31.24 | 30.23 | 30.84 | 602,900 | +0.31(+1.02%) |
Jul 16, 2020 | 30.42 | 30.60 | 30.13 | 30.53 | 328,895 | -0.29(-0.92%) |
Jul 15, 2020 | 31.81 | 32.03 | 30.51 | 30.82 | 537,288 | -0.58(-1.86%) |
Jul 14, 2020 | 31.01 | 31.58 | 30.36 | 31.40 | 556,106 | +0.26(+0.83%) |
Jul 13, 2020 | 32.90 | 33.07 | 31.11 | 31.14 | 778,839 | -0.58(-1.83%) |
Jul 10, 2020 | 32.01 | 32.06 | 31.48 | 31.72 | 748,000 | -0.27(-0.84%) |
Jul 09, 2020 | 31.95 | 32.28 | 31.40 | 31.99 | 680,207 | +0.13(+0.41%) |
Jul 08, 2020 | 31.52 | 31.88 | 31.16 | 31.86 | 588,133 | +0.84(+2.71%) |
Jul 07, 2020 | 31.46 | 31.77 | 31.00 | 31.02 | 774,702 | -0.55(-1.74%) |
Jul 06, 2020 | 32.07 | 32.35 | 31.31 | 31.57 | 849,621 | -0.06(-0.19%) |
Jul 02, 2020 | 31.65 | 31.90 | 30.90 | 31.63 | 1,654,900 | +2.31(+7.88%) |
Jul 01, 2020 | 29.24 | 29.47 | 28.80 | 29.32 | 623,103 | -0.01(-0.03%) |
Jun 30, 2020 | 28.20 | 29.42 | 28.10 | 29.33 | 914,514 | +1.23(+4.38%) |
Jun 29, 2020 | 27.34 | 28.31 | 27.09 | 28.10 | 564,348 | +0.88(+3.23%) |
Jun 26, 2020 | 29.14 | 29.25 | 27.13 | 27.22 | 2,988,700 | -2.09(-7.13%) |
Jun 25, 2020 | 29.19 | 29.47 | 28.65 | 29.31 | 689,953 | +0.06(+0.21%) |
Jun 24, 2020 | 29.75 | 29.96 | 28.94 | 29.25 | 460,974 | -0.75(-2.50%) |
Jun 23, 2020 | 30.11 | 30.41 | 29.65 | 30.00 | 467,646 | +0.14(+0.47%) |
Jun 22, 2020 | 28.96 | 30.02 | 28.77 | 29.86 | 549,008 | +0.37(+1.25%) |
Jun 19, 2020 | 30.25 | 30.50 | 29.41 | 29.49 | 794,900 | -0.37(-1.24%) |
Jun 18, 2020 | 30.85 | 30.99 | 29.53 | 29.86 | 630,100 | -0.55(-1.81%) |
Jun 17, 2020 | 29.25 | 30.55 | 29.18 | 30.41 | 974,338 | +1.22(+4.18%) |
Jun 16, 2020 | 28.77 | 29.40 | 28.38 | 29.19 | 1,081,917 | +2.38(+8.88%) |
Jun 15, 2020 | 25.85 | 27.34 | 25.43 | 26.81 | 1,090,823 | +1.63(+6.47%) |
Jun 12, 2020 | 25.77 | 26.40 | 24.53 | 25.18 | 676,600 | +0.32(+1.29%) |
Jun 11, 2020 | 26.60 | 26.75 | 24.85 | 24.86 | 562,423 | -2.67(-9.70%) |
Jun 10, 2020 | 28.00 | 28.09 | 27.35 | 27.53 | 461,863 | -0.47(-1.68%) |
Jun 09, 2020 | 26.96 | 28.19 | 26.83 | 28.00 | 558,354 | +0.76(+2.79%) |
Jun 08, 2020 | 27.43 | 27.51 | 26.83 | 27.24 | 539,767 | -0.07(-0.26%) |
Jun 05, 2020 | 26.82 | 27.87 | 26.74 | 27.31 | 513,900 | +0.71(+2.67%) |
Jun 04, 2020 | 26.25 | 26.91 | 26.01 | 26.60 | 467,546 | +0.23(+0.87%) |
Jun 03, 2020 | 25.69 | 26.82 | 25.69 | 26.37 | 482,196 | +1.10(+4.35%) |
Jun 02, 2020 | 25.40 | 25.60 | 24.73 | 25.27 | 519,980 | +0.01(+0.04%) |
Jun 01, 2020 | 26.32 | 26.49 | 25.21 | 25.26 | 463,119 | +0.09(+0.36%) |
May 29, 2020 | 24.88 | 25.27 | 24.69 | 25.17 | 441,400 | +0.45(+1.82%) |
May 28, 2020 | 25.65 | 25.99 | 24.63 | 24.72 | 633,626 | -0.90(-3.51%) |
May 27, 2020 | 25.22 | 25.97 | 24.00 | 25.62 | 491,702 | +0.49(+1.95%) |
May 26, 2020 | 25.01 | 25.32 | 24.79 | 25.13 | 403,212 | +1.00(+4.14%) |
May 22, 2020 | 24.40 | 24.45 | 24.02 | 24.13 | 456,500 | -0.19(-0.78%) |
May 21, 2020 | 25.03 | 25.23 | 24.30 | 24.32 | 341,158 | -0.88(-3.49%) |
May 20, 2020 | 24.96 | 25.55 | 24.80 | 25.20 | 366,088 | +0.84(+3.45%) |
May 19, 2020 | 24.00 | 25.20 | 23.95 | 24.36 | 457,839 | +0.22(+0.91%) |
May 18, 2020 | 23.74 | 24.23 | 23.50 | 24.14 | 484,150 | +0.90(+3.87%) |
May 15, 2020 | 23.51 | 23.51 | 22.83 | 23.24 | 386,200 | -0.70(-2.92%) |
May 14, 2020 | 22.88 | 23.95 | 22.48 | 23.94 | 578,141 | +0.55(+2.35%) |
May 13, 2020 | 23.69 | 23.95 | 22.85 | 23.39 | 554,133 | -0.53(-2.22%) |
May 12, 2020 | 24.84 | 24.84 | 23.91 | 23.92 | 463,352 | -0.75(-3.04%) |
May 11, 2020 | 24.67 | 24.97 | 23.85 | 24.67 | 657,391 | -0.61(-2.41%) |
May 08, 2020 | 25.74 | 25.93 | 25.01 | 25.28 | 460,400 | +0.19(+0.76%) |
May 07, 2020 | 24.78 | 25.96 | 24.26 | 25.09 | 694,972 | +1.49(+6.31%) |
May 06, 2020 | 23.08 | 24.24 | 23.08 | 23.60 | 519,352 | +0.72(+3.15%) |
May 05, 2020 | 22.80 | 23.78 | 22.59 | 22.88 | 408,601 | +0.45(+2.03%) |
May 04, 2020 | 22.35 | 22.69 | 22.03 | 22.43 | 536,563 | -0.09(-0.42%) |