Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 54.91 | 55.42 | 53.45 | 54.55 | 497,616 | -0.15(-0.27%) |
Mar 30, 2021 | 52.95 | 54.73 | 52.78 | 54.70 | 387,776 | +1.75(+3.30%) |
Mar 29, 2021 | 54.44 | 54.79 | 52.47 | 52.95 | 461,747 | -2.01(-3.66%) |
Mar 26, 2021 | 54.89 | 55.96 | 53.93 | 54.96 | 368,936 | +0.97(+1.79%) |
Mar 25, 2021 | 53.16 | 54.42 | 51.24 | 54.00 | 450,666 | +0.91(+1.71%) |
Mar 24, 2021 | 55.04 | 56.29 | 53.04 | 53.09 | 407,298 | -0.76(-1.41%) |
Mar 23, 2021 | 56.13 | 56.60 | 53.33 | 53.85 | 409,997 | -3.15(-5.52%) |
Mar 22, 2021 | 58.74 | 58.74 | 55.70 | 57.00 | 348,930 | -1.18(-2.03%) |
Mar 19, 2021 | 58.83 | 59.38 | 57.27 | 58.18 | 714,751 | -1.20(-2.03%) |
Mar 18, 2021 | 60.01 | 62.66 | 59.14 | 59.38 | 287,209 | -1.22(-2.02%) |
Mar 17, 2021 | 60.45 | 61.14 | 59.73 | 60.60 | 226,456 | +0.05(+0.08%) |
Mar 16, 2021 | 61.84 | 62.28 | 58.74 | 60.55 | 334,330 | -1.56(-2.51%) |
Mar 15, 2021 | 62.52 | 62.52 | 60.88 | 62.11 | 334,301 | -0.43(-0.69%) |
Mar 12, 2021 | 62.98 | 63.38 | 61.44 | 62.54 | 358,638 | -0.24(-0.38%) |
Mar 11, 2021 | 62.12 | 64.01 | 61.91 | 62.78 | 369,333 | +1.01(+1.64%) |
Mar 10, 2021 | 60.41 | 62.45 | 59.62 | 61.77 | 441,646 | +2.24(+3.76%) |
Mar 09, 2021 | 60.97 | 61.95 | 59.12 | 59.53 | 564,847 | -0.77(-1.27%) |
Mar 08, 2021 | 61.51 | 62.17 | 59.98 | 60.30 | 240,399 | -0.52(-0.86%) |
Mar 05, 2021 | 59.07 | 60.96 | 57.10 | 60.82 | 343,208 | +3.38(+5.88%) |
Mar 04, 2021 | 58.70 | 59.01 | 56.22 | 57.44 | 313,064 | -2.15(-3.60%) |
Mar 03, 2021 | 60.55 | 61.50 | 59.53 | 59.59 | 346,014 | -0.34(-0.58%) |
Mar 02, 2021 | 60.33 | 61.05 | 59.26 | 59.93 | 312,231 | -0.62(-1.02%) |
Mar 01, 2021 | 58.84 | 60.58 | 58.31 | 60.55 | 285,446 | +3.50(+6.13%) |
Feb 26, 2021 | 57.20 | 58.31 | 55.19 | 57.06 | 279,662 | -0.21(-0.36%) |
Feb 25, 2021 | 60.16 | 60.28 | 57.20 | 57.26 | 408,856 | -2.90(-4.81%) |
Feb 24, 2021 | 57.86 | 60.54 | 57.23 | 60.16 | 313,583 | +2.77(+4.82%) |
Feb 23, 2021 | 56.64 | 57.61 | 55.62 | 57.39 | 339,873 | -0.35(-0.61%) |
Feb 22, 2021 | 55.18 | 58.22 | 54.98 | 57.75 | 442,516 | +1.25(+2.21%) |
Feb 19, 2021 | 54.27 | 56.67 | 54.27 | 56.50 | 461,773 | +2.24(+4.12%) |
Feb 18, 2021 | 54.60 | 54.97 | 53.76 | 54.26 | 503,107 | -0.40(-0.74%) |
Feb 17, 2021 | 53.44 | 54.81 | 52.83 | 54.66 | 381,221 | +0.92(+1.70%) |
Feb 16, 2021 | 52.39 | 53.91 | 51.26 | 53.75 | 417,634 | +1.53(+2.92%) |
Feb 12, 2021 | 52.21 | 54.14 | 49.37 | 52.22 | 848,530 | -3.27(-5.89%) |
Feb 11, 2021 | 56.01 | 56.32 | 53.95 | 55.49 | 416,309 | -0.41(-0.74%) |
Feb 10, 2021 | 58.96 | 58.96 | 55.74 | 55.91 | 461,520 | -2.61(-4.46%) |
Feb 09, 2021 | 58.11 | 58.60 | 57.04 | 58.52 | 338,564 | +0.12(+0.20%) |
Feb 08, 2021 | 56.71 | 58.40 | 56.30 | 58.40 | 363,222 | +2.79(+5.01%) |
Feb 05, 2021 | 55.02 | 56.41 | 53.32 | 55.61 | 524,304 | +1.34(+2.47%) |
Feb 04, 2021 | 53.49 | 55.39 | 53.49 | 54.27 | 295,664 | +0.92(+1.72%) |
Feb 03, 2021 | 54.60 | 55.14 | 53.17 | 53.35 | 223,726 | -1.79(-3.25%) |
Feb 02, 2021 | 53.17 | 55.35 | 53.04 | 55.15 | 349,455 | +2.89(+5.52%) |
Feb 01, 2021 | 51.48 | 52.55 | 50.49 | 52.26 | 296,213 | +1.62(+3.19%) |
Jan 29, 2021 | 53.20 | 53.44 | 50.63 | 50.64 | 432,843 | -2.78(-5.20%) |
Jan 28, 2021 | 52.63 | 54.79 | 52.50 | 53.42 | 395,341 | +1.78(+3.45%) |
Jan 27, 2021 | 52.23 | 53.69 | 51.17 | 51.64 | 531,486 | -2.75(-5.05%) |
Jan 26, 2021 | 55.57 | 55.81 | 53.81 | 54.39 | 274,741 | -0.44(-0.81%) |
Jan 25, 2021 | 55.36 | 55.38 | 53.34 | 54.83 | 294,661 | -0.76(-1.36%) |
Jan 22, 2021 | 54.73 | 55.70 | 54.39 | 55.59 | 225,760 | -0.25(-0.44%) |
Jan 21, 2021 | 55.12 | 56.67 | 54.18 | 55.84 | 317,533 | +0.90(+1.63%) |
Jan 20, 2021 | 55.94 | 56.35 | 54.39 | 54.94 | 421,811 | -0.74(-1.33%) |
Jan 19, 2021 | 56.38 | 57.37 | 54.98 | 55.68 | 549,163 | -0.01(-0.02%) |
Jan 15, 2021 | 57.90 | 58.67 | 55.08 | 55.69 | 575,872 | -3.25(-5.52%) |
Jan 14, 2021 | 61.19 | 62.34 | 58.79 | 58.94 | 567,101 | -2.65(-4.30%) |
Jan 13, 2021 | 62.99 | 63.75 | 61.44 | 61.59 | 445,277 | -1.62(-2.56%) |
Jan 12, 2021 | 64.65 | 65.33 | 62.82 | 63.20 | 663,810 | -0.90(-1.40%) |
Jan 11, 2021 | 62.07 | 64.15 | 61.72 | 64.10 | 210,879 | +0.70(+1.10%) |
Jan 08, 2021 | 64.99 | 65.39 | 62.17 | 63.40 | 638,402 | -1.05(-1.64%) |
Jan 07, 2021 | 63.20 | 64.56 | 62.60 | 64.46 | 505,915 | +1.78(+2.85%) |
Jan 06, 2021 | 59.11 | 63.27 | 58.87 | 62.67 | 936,107 | +4.32(+7.41%) |
Jan 05, 2021 | 54.59 | 58.95 | 54.59 | 58.35 | 520,407 | +4.24(+7.83%) |
Jan 04, 2021 | 55.15 | 56.26 | 52.40 | 54.11 | 714,417 | -0.49(-0.90%) |
Dec 31, 2020 | 54.60 | 54.60 | 54.60 | 210,989 | +0.25(+0.45%) | |
Dec 30, 2020 | 52.81 | 54.65 | 52.81 | 54.36 | 210,989 | +1.65(+3.12%) |
Dec 29, 2020 | 55.03 | 55.03 | 51.92 | 52.71 | 181,342 | -1.98(-3.63%) |
Dec 28, 2020 | 54.83 | 55.56 | 52.08 | 54.70 | 269,928 | +0.41(+0.75%) |
Dec 24, 2020 | 54.93 | 54.93 | 53.68 | 54.29 | 64,154 | -0.17(-0.31%) |
Dec 23, 2020 | 53.34 | 54.62 | 53.24 | 54.46 | 278,109 | +1.65(+3.13%) |
Dec 22, 2020 | 53.14 | 53.53 | 51.58 | 52.80 | 336,360 | -0.03(-0.06%) |
Dec 21, 2020 | 51.70 | 53.08 | 51.16 | 52.83 | 477,289 | +0.09(+0.17%) |
Dec 18, 2020 | 54.29 | 54.52 | 52.21 | 52.74 | 846,195 | -1.27(-2.35%) |
Dec 17, 2020 | 54.01 | 54.23 | 53.35 | 54.01 | 298,513 | +0.39(+0.73%) |
Dec 16, 2020 | 53.39 | 53.94 | 52.67 | 53.62 | 323,515 | +0.23(+0.42%) |
Dec 15, 2020 | 52.59 | 53.54 | 52.19 | 53.39 | 202,597 | +1.33(+2.55%) |
Dec 14, 2020 | 53.26 | 53.86 | 52.04 | 52.06 | 214,003 | -0.34(-0.66%) |
Dec 11, 2020 | 52.50 | 53.19 | 51.81 | 52.41 | 144,202 | -0.84(-1.57%) |
Dec 10, 2020 | 52.85 | 54.00 | 52.31 | 53.25 | 258,255 | -0.08(-0.15%) |
Dec 09, 2020 | 53.86 | 54.01 | 52.65 | 53.32 | 483,414 | -0.15(-0.28%) |
Dec 08, 2020 | 53.51 | 54.87 | 53.08 | 53.47 | 330,039 | -0.81(-1.49%) |
Dec 07, 2020 | 54.34 | 54.37 | 53.12 | 54.28 | 381,717 | -0.29(-0.52%) |
Dec 04, 2020 | 54.27 | 58.55 | 53.93 | 54.56 | 439,214 | +0.96(+1.80%) |
Dec 03, 2020 | 56.08 | 56.82 | 53.44 | 53.60 | 361,095 | -2.57(-4.57%) |
Dec 02, 2020 | 56.59 | 56.73 | 55.96 | 56.17 | 304,919 | -0.57(-1.01%) |
Dec 01, 2020 | 56.42 | 57.34 | 56.12 | 56.74 | 568,528 | +0.89(+1.59%) |
Nov 30, 2020 | 56.36 | 57.03 | 55.01 | 55.85 | 415,532 | -1.09(-1.92%) |
Nov 27, 2020 | 57.00 | 57.35 | 56.39 | 56.95 | 225,196 | -0.14(-0.24%) |
Nov 25, 2020 | 56.20 | 57.56 | 55.07 | 57.08 | 461,571 | +0.17(+0.29%) |
Nov 24, 2020 | 55.09 | 57.07 | 54.03 | 56.92 | 462,454 | +3.16(+5.89%) |
Nov 23, 2020 | 53.78 | 54.36 | 53.29 | 53.75 | 275,003 | +0.80(+1.51%) |
Nov 20, 2020 | 51.57 | 53.14 | 51.43 | 52.95 | 406,999 | +0.83(+1.59%) |
Nov 19, 2020 | 53.53 | 53.83 | 51.43 | 52.12 | 417,162 | -1.60(-2.99%) |
Nov 18, 2020 | 54.63 | 55.41 | 53.60 | 53.73 | 621,748 | -0.18(-0.33%) |
Nov 17, 2020 | 54.12 | 54.14 | 52.59 | 53.91 | 651,034 | -0.94(-1.72%) |
Nov 16, 2020 | 53.98 | 55.55 | 53.50 | 54.85 | 522,598 | +2.70(+5.17%) |
Nov 13, 2020 | 51.43 | 52.63 | 51.02 | 52.15 | 412,792 | +1.22(+2.40%) |
Nov 12, 2020 | 52.69 | 53.54 | 50.40 | 50.93 | 701,115 | -2.57(-4.80%) |
Nov 11, 2020 | 53.54 | 53.63 | 51.31 | 53.50 | 571,248 | -0.01(-0.02%) |
Nov 10, 2020 | 51.13 | 53.91 | 50.69 | 53.51 | 645,439 | +3.11(+6.17%) |
Nov 09, 2020 | 48.97 | 51.30 | 48.34 | 50.40 | 723,084 | +5.20(+11.49%) |
Nov 06, 2020 | 46.11 | 46.40 | 45.13 | 45.21 | 296,637 | -0.44(-0.97%) |
Nov 05, 2020 | 45.24 | 46.43 | 45.24 | 45.65 | 363,962 | +1.12(+2.52%) |
Nov 04, 2020 | 44.64 | 46.50 | 43.09 | 44.53 | 1,034,039 | -1.17(-2.56%) |
Nov 03, 2020 | 45.40 | 46.25 | 44.65 | 45.70 | 346,009 | +1.44(+3.25%) |
Nov 02, 2020 | 42.37 | 44.31 | 42.12 | 44.26 | 414,314 | +2.18(+5.19%) |
Oct 30, 2020 | 42.23 | 42.86 | 41.51 | 42.08 | 530,065 | -0.45(-1.06%) |
Oct 29, 2020 | 41.38 | 43.10 | 40.83 | 42.53 | 577,588 | +0.70(+1.67%) |
Oct 28, 2020 | 41.46 | 42.58 | 40.48 | 41.83 | 600,054 | -1.11(-2.59%) |
Oct 27, 2020 | 42.61 | 43.13 | 41.19 | 42.94 | 549,431 | -0.01(-0.02%) |
Oct 26, 2020 | 44.22 | 44.22 | 41.14 | 42.95 | 572,302 | -1.15(-2.61%) |
Oct 23, 2020 | 42.30 | 44.31 | 40.64 | 44.10 | 923,955 | +4.30(+10.80%) |
Oct 22, 2020 | 39.07 | 40.19 | 38.63 | 39.80 | 455,459 | +1.09(+2.82%) |
Oct 21, 2020 | 38.64 | 39.69 | 38.39 | 38.71 | 240,382 | -0.05(-0.13%) |
Oct 20, 2020 | 39.14 | 39.54 | 38.37 | 38.76 | 245,130 | -0.15(-0.38%) |
Oct 19, 2020 | 40.67 | 41.26 | 38.65 | 38.91 | 293,905 | -1.26(-3.14%) |
Oct 16, 2020 | 39.76 | 42.03 | 39.55 | 40.17 | 753,432 | +0.31(+0.79%) |
Oct 15, 2020 | 39.27 | 39.91 | 38.97 | 39.85 | 263,453 | -0.24(-0.59%) |
Oct 14, 2020 | 40.39 | 41.24 | 40.02 | 40.09 | 272,200 | +0.87(+2.21%) |
Oct 13, 2020 | 39.28 | 39.75 | 38.73 | 39.22 | 310,928 | -0.03(-0.09%) |
Oct 12, 2020 | 39.55 | 40.47 | 39.23 | 39.26 | 404,569 | -0.31(-0.78%) |
Oct 09, 2020 | 40.71 | 40.95 | 39.44 | 39.57 | 315,640 | -0.50(-1.25%) |
Oct 08, 2020 | 40.85 | 41.04 | 39.70 | 40.07 | 215,611 | -0.18(-0.44%) |
Oct 07, 2020 | 40.43 | 41.04 | 39.85 | 40.25 | 335,446 | +0.46(+1.16%) |
Oct 06, 2020 | 39.39 | 41.11 | 38.69 | 39.78 | 278,553 | +0.81(+2.07%) |
Oct 05, 2020 | 38.12 | 39.32 | 38.12 | 38.98 | 138,492 | +1.27(+3.37%) |
Oct 02, 2020 | 36.14 | 38.23 | 35.63 | 37.71 | 180,279 | +0.57(+1.54%) |
Oct 01, 2020 | 36.54 | 37.21 | 36.14 | 37.14 | 461,618 | +0.76(+2.08%) |
Sep 30, 2020 | 36.44 | 37.47 | 35.94 | 36.38 | 278,581 | +0.10(+0.27%) |
Sep 29, 2020 | 37.06 | 37.37 | 35.57 | 36.28 | 215,397 | -0.65(-1.76%) |
Sep 28, 2020 | 36.69 | 37.52 | 36.53 | 36.93 | 364,529 | +1.07(+2.99%) |
Sep 25, 2020 | 35.96 | 36.36 | 35.61 | 35.86 | 362,590 | -0.46(-1.27%) |
Sep 24, 2020 | 36.79 | 37.11 | 35.92 | 36.32 | 188,741 | -0.61(-1.65%) |
Sep 23, 2020 | 37.65 | 38.75 | 36.87 | 36.93 | 297,709 | -0.55(-1.47%) |
Sep 22, 2020 | 37.15 | 37.58 | 36.17 | 37.48 | 426,860 | +0.56(+1.52%) |
Sep 21, 2020 | 37.91 | 37.96 | 36.33 | 36.92 | 600,854 | -2.21(-5.66%) |
Sep 18, 2020 | 40.35 | 40.68 | 38.88 | 39.13 | 947,938 | -0.73(-1.83%) |
Sep 17, 2020 | 39.82 | 40.30 | 39.10 | 39.86 | 391,899 | -0.69(-1.70%) |
Sep 16, 2020 | 39.38 | 41.14 | 39.38 | 40.55 | 333,168 | +1.17(+2.97%) |
Sep 15, 2020 | 39.12 | 39.79 | 38.97 | 39.38 | 182,027 | +0.39(+1.01%) |
Sep 14, 2020 | 38.45 | 39.04 | 37.88 | 38.99 | 192,554 | +0.84(+2.19%) |
Sep 11, 2020 | 38.88 | 39.19 | 37.97 | 38.15 | 182,488 | -0.67(-1.72%) |
Sep 10, 2020 | 39.04 | 39.54 | 38.74 | 38.82 | 253,232 | -0.08(-0.20%) |
Sep 09, 2020 | 38.68 | 39.21 | 38.09 | 38.90 | 351,959 | +0.62(+1.62%) |
Sep 08, 2020 | 39.17 | 39.21 | 36.24 | 38.28 | 256,558 | -1.45(-3.64%) |
Sep 04, 2020 | 40.45 | 41.18 | 36.41 | 39.73 | 253,998 | +0.20(+0.50%) |
Sep 03, 2020 | 40.40 | 40.49 | 38.72 | 39.53 | 373,336 | -1.04(-2.57%) |
Sep 02, 2020 | 39.50 | 40.75 | 38.79 | 40.57 | 250,093 | +1.04(+2.64%) |
Sep 01, 2020 | 37.99 | 39.71 | 36.67 | 39.53 | 215,934 | +1.14(+2.97%) |
Aug 31, 2020 | 39.68 | 39.68 | 38.26 | 38.39 | 250,231 | -1.40(-3.51%) |
Aug 28, 2020 | 39.71 | 39.90 | 39.19 | 39.79 | 293,873 | +0.52(+1.33%) |
Aug 27, 2020 | 38.79 | 39.49 | 38.51 | 39.26 | 254,500 | +0.70(+1.81%) |
Aug 26, 2020 | 38.55 | 38.75 | 37.83 | 38.57 | 201,184 | -0.05(-0.14%) |
Aug 25, 2020 | 38.69 | 39.01 | 38.19 | 38.62 | 261,390 | +0.22(+0.58%) |
Aug 24, 2020 | 37.97 | 39.07 | 37.88 | 38.40 | 199,535 | +0.73(+1.93%) |
Aug 21, 2020 | 37.35 | 37.73 | 37.21 | 37.67 | 209,851 | +0.17(+0.45%) |
Aug 20, 2020 | 37.30 | 37.64 | 37.15 | 37.50 | 190,498 | -0.41(-1.09%) |
Aug 19, 2020 | 38.20 | 38.59 | 37.91 | 37.92 | 201,691 | -0.16(-0.41%) |
Aug 18, 2020 | 39.05 | 39.05 | 37.96 | 38.07 | 139,554 | -1.13(-2.88%) |
Aug 17, 2020 | 39.69 | 39.69 | 38.74 | 39.21 | 169,919 | -0.25(-0.62%) |
Aug 14, 2020 | 39.22 | 39.80 | 38.89 | 39.45 | 142,511 | -0.30(-0.77%) |
Aug 13, 2020 | 39.57 | 40.43 | 39.57 | 39.76 | 142,686 | -0.27(-0.66%) |
Aug 12, 2020 | 41.28 | 41.93 | 39.46 | 40.02 | 392,786 | -0.75(-1.83%) |
Aug 11, 2020 | 41.92 | 42.44 | 40.44 | 40.77 | 382,256 | -0.52(-1.26%) |
Aug 10, 2020 | 37.15 | 41.44 | 37.15 | 41.29 | 943,944 | +4.53(+12.33%) |
Aug 07, 2020 | 35.31 | 36.82 | 35.31 | 36.76 | 179,335 | +1.23(+3.46%) |
Aug 06, 2020 | 35.21 | 35.62 | 34.93 | 35.53 | 138,218 | +0.14(+0.39%) |
Aug 05, 2020 | 34.62 | 35.41 | 34.62 | 35.39 | 232,173 | +1.30(+3.82%) |
Aug 04, 2020 | 34.10 | 34.58 | 33.10 | 34.09 | 253,271 | -0.29(-0.84%) |
Aug 03, 2020 | 33.85 | 34.43 | 33.50 | 34.38 | 243,481 | +0.73(+2.16%) |
Jul 31, 2020 | 35.12 | 35.44 | 33.04 | 33.65 | 457,238 | -1.76(-4.97%) |
Jul 30, 2020 | 35.16 | 35.70 | 34.53 | 35.41 | 476,268 | -0.57(-1.58%) |
Jul 29, 2020 | 34.65 | 36.03 | 34.65 | 35.98 | 482,619 | +1.41(+4.07%) |
Jul 28, 2020 | 34.11 | 35.08 | 33.93 | 34.57 | 613,872 | +0.88(+2.60%) |
Jul 27, 2020 | 34.16 | 34.78 | 32.91 | 33.70 | 492,235 | -0.27(-0.78%) |
Jul 24, 2020 | 35.07 | 35.07 | 32.42 | 33.97 | 490,908 | +0.42(+1.26%) |
Jul 23, 2020 | 31.84 | 33.58 | 31.84 | 33.54 | 530,774 | +1.49(+4.66%) |
Jul 22, 2020 | 31.92 | 32.53 | 31.92 | 32.05 | 354,734 | -0.21(-0.64%) |
Jul 21, 2020 | 32.44 | 32.89 | 32.10 | 32.25 | 271,538 | +0.47(+1.48%) |
Jul 20, 2020 | 32.57 | 32.81 | 31.49 | 31.78 | 187,953 | -1.11(-3.38%) |
Jul 17, 2020 | 33.03 | 33.71 | 32.86 | 32.89 | 217,684 | -0.08(-0.24%) |
Jul 16, 2020 | 33.48 | 33.48 | 32.64 | 32.97 | 237,844 | -0.20(-0.61%) |
Jul 15, 2020 | 32.76 | 33.48 | 32.45 | 33.17 | 338,869 | +1.47(+4.64%) |
Jul 14, 2020 | 30.43 | 31.74 | 30.43 | 31.70 | 169,980 | +1.08(+3.51%) |
Jul 13, 2020 | 30.47 | 31.54 | 29.88 | 30.63 | 196,192 | +0.66(+2.21%) |
Jul 10, 2020 | 29.39 | 30.01 | 29.34 | 29.96 | 177,605 | +0.65(+2.21%) |
Jul 09, 2020 | 29.84 | 29.91 | 28.50 | 29.32 | 270,183 | -0.64(-2.13%) |
Jul 08, 2020 | 29.23 | 29.99 | 29.10 | 29.95 | 197,015 | +0.57(+1.94%) |
Jul 07, 2020 | 30.18 | 30.30 | 29.31 | 29.38 | 176,480 | -1.28(-4.18%) |
Jul 06, 2020 | 31.00 | 31.31 | 30.11 | 30.67 | 193,477 | +0.55(+1.81%) |
Jul 02, 2020 | 30.99 | 31.55 | 29.98 | 30.12 | 165,602 | +0.07(+0.23%) |
Jul 01, 2020 | 31.40 | 31.76 | 29.93 | 30.05 | 285,480 | -1.27(-4.05%) |
Jun 30, 2020 | 29.86 | 31.45 | 29.80 | 31.32 | 313,606 | +1.01(+3.34%) |
Jun 29, 2020 | 30.63 | 30.89 | 30.12 | 30.31 | 400,770 | +0.36(+1.21%) |
Jun 26, 2020 | 29.28 | 30.34 | 28.98 | 29.94 | 695,673 | +0.31(+1.06%) |
Jun 25, 2020 | 28.40 | 29.66 | 27.89 | 29.63 | 432,644 | +0.86(+2.97%) |
Jun 24, 2020 | 29.90 | 30.15 | 28.44 | 28.77 | 275,204 | -1.77(-5.79%) |
Jun 23, 2020 | 31.02 | 31.02 | 30.09 | 30.54 | 281,322 | +0.11(+0.36%) |
Jun 22, 2020 | 30.50 | 30.70 | 29.87 | 30.44 | 349,052 | -0.34(-1.12%) |
Jun 19, 2020 | 31.34 | 32.17 | 30.23 | 30.78 | 855,986 | +0.00(+0.00%) |
Jun 18, 2020 | 30.07 | 31.39 | 30.07 | 30.78 | 306,062 | +0.30(+1.00%) |
Jun 17, 2020 | 31.35 | 31.54 | 30.28 | 30.48 | 274,491 | -0.96(-3.06%) |
Jun 16, 2020 | 32.43 | 32.95 | 30.91 | 31.44 | 392,094 | +1.13(+3.73%) |
Jun 15, 2020 | 27.95 | 30.49 | 27.55 | 30.31 | 410,387 | +0.92(+3.14%) |
Jun 12, 2020 | 29.80 | 29.80 | 27.66 | 29.39 | 381,627 | +1.26(+4.49%) |
Jun 11, 2020 | 29.83 | 30.50 | 28.12 | 28.12 | 419,815 | -3.61(-11.37%) |
Jun 10, 2020 | 34.65 | 34.80 | 31.71 | 31.73 | 653,309 | -3.33(-9.49%) |
Jun 09, 2020 | 35.31 | 35.52 | 33.36 | 35.06 | 689,505 | -1.43(-3.93%) |
Jun 08, 2020 | 36.67 | 37.18 | 36.13 | 36.50 | 388,285 | +0.66(+1.84%) |
Jun 05, 2020 | 35.06 | 36.18 | 34.61 | 35.84 | 706,321 | +3.00(+9.15%) |
Jun 04, 2020 | 31.77 | 32.87 | 30.89 | 32.83 | 263,807 | +0.76(+2.36%) |
Jun 03, 2020 | 31.76 | 32.97 | 30.76 | 32.08 | 433,977 | +1.23(+3.98%) |
Jun 02, 2020 | 30.83 | 31.71 | 30.70 | 30.85 | 262,538 | +0.38(+1.26%) |
Jun 01, 2020 | 30.55 | 31.09 | 30.30 | 30.47 | 324,272 | +0.03(+0.10%) |
May 29, 2020 | 29.80 | 31.23 | 29.02 | 30.44 | 428,987 | +0.06(+0.19%) |
May 28, 2020 | 32.43 | 32.47 | 30.21 | 30.38 | 276,027 | -1.62(-5.06%) |
May 27, 2020 | 30.40 | 32.15 | 29.92 | 32.00 | 424,047 | +2.48(+8.42%) |
May 26, 2020 | 29.29 | 30.15 | 29.29 | 29.51 | 330,253 | +1.58(+5.66%) |
May 22, 2020 | 28.59 | 28.68 | 27.57 | 27.93 | 206,753 | -0.46(-1.62%) |
May 21, 2020 | 28.41 | 28.60 | 27.91 | 28.39 | 479,200 | +0.56(+2.01%) |
May 20, 2020 | 27.17 | 27.91 | 27.11 | 27.84 | 374,652 | +1.30(+4.88%) |
May 19, 2020 | 27.12 | 27.48 | 26.50 | 26.54 | 353,956 | -0.83(-3.05%) |
May 18, 2020 | 26.43 | 27.64 | 25.78 | 27.37 | 530,538 | +2.72(+11.03%) |
May 15, 2020 | 24.16 | 25.26 | 23.41 | 24.65 | 319,194 | +0.53(+2.20%) |
May 14, 2020 | 23.44 | 24.43 | 22.59 | 24.12 | 559,236 | -0.20(-0.81%) |
May 13, 2020 | 25.27 | 25.48 | 23.87 | 24.32 | 621,894 | -1.26(-4.91%) |
May 12, 2020 | 26.93 | 27.45 | 25.48 | 25.58 | 343,060 | -1.35(-5.03%) |
May 11, 2020 | 26.80 | 27.22 | 25.96 | 26.93 | 459,914 | -0.68(-2.45%) |
May 08, 2020 | 27.08 | 27.79 | 26.57 | 27.61 | 463,004 | +1.32(+5.00%) |
May 07, 2020 | 26.61 | 27.00 | 25.97 | 26.29 | 625,392 | +0.37(+1.44%) |
May 06, 2020 | 26.58 | 26.90 | 25.51 | 25.92 | 768,716 | -0.71(-2.65%) |
May 05, 2020 | 25.89 | 27.50 | 25.48 | 26.63 | 1,346,455 | +1.55(+6.17%) |
May 04, 2020 | 24.28 | 25.35 | 23.65 | 25.08 | 1,095,964 | -0.00(-0.02%) |
May 01, 2020 | 26.51 | 26.55 | 24.38 | 25.09 | 886,797 | -2.32(-8.46%) |
Apr 30, 2020 | 26.31 | 28.67 | 24.94 | 27.40 | 1,396,484 | +1.03(+3.91%) |
Apr 29, 2020 | 24.04 | 26.49 | 23.49 | 26.37 | 757,621 | +3.40(+14.79%) |
Apr 28, 2020 | 21.72 | 23.20 | 21.62 | 22.98 | 780,239 | +2.04(+9.76%) |
Apr 27, 2020 | 19.20 | 21.25 | 19.20 | 20.93 | 438,039 | +1.81(+9.45%) |
Apr 24, 2020 | 18.85 | 19.30 | 18.58 | 19.13 | 280,797 | +0.43(+2.31%) |
Apr 23, 2020 | 17.93 | 19.10 | 17.70 | 18.69 | 369,326 | +1.02(+5.78%) |
Apr 22, 2020 | 18.15 | 18.26 | 17.54 | 17.67 | 398,638 | -0.03(-0.17%) |
Apr 21, 2020 | 17.28 | 17.84 | 17.05 | 17.70 | 476,332 | -0.27(-1.48%) |
Apr 20, 2020 | 17.85 | 18.18 | 17.52 | 17.97 | 540,544 | -0.65(-3.48%) |
Apr 17, 2020 | 18.08 | 18.72 | 17.97 | 18.62 | 481,235 | +1.35(+7.79%) |
Apr 16, 2020 | 17.80 | 19.06 | 16.57 | 17.27 | 736,078 | -0.68(-3.77%) |
Apr 15, 2020 | 18.16 | 18.51 | 17.18 | 17.95 | 542,784 | -1.24(-6.45%) |
Apr 14, 2020 | 20.42 | 20.51 | 19.00 | 19.19 | 838,263 | -0.58(-2.93%) |
Apr 13, 2020 | 20.80 | 21.09 | 19.25 | 19.76 | 451,002 | -1.17(-5.58%) |
Apr 09, 2020 | 20.62 | 21.29 | 20.18 | 20.93 | 545,807 | +1.25(+6.33%) |
Apr 08, 2020 | 19.16 | 19.95 | 18.65 | 19.69 | 564,754 | +1.08(+5.80%) |
Apr 07, 2020 | 18.45 | 19.42 | 17.98 | 18.61 | 654,957 | +1.05(+5.98%) |
Apr 06, 2020 | 17.30 | 17.88 | 16.46 | 17.56 | 485,336 | +2.22(+14.47%) |
Apr 03, 2020 | 16.92 | 17.33 | 15.05 | 15.34 | 602,944 | -1.68(-9.87%) |
Apr 02, 2020 | 15.16 | 17.17 | 14.88 | 17.02 | 977,081 | +1.66(+10.81%) |