Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 41.58 | 41.72 | 40.10 | 40.24 | 378,362 | -1.41(-3.39%) |
Feb 25, 2021 | 42.41 | 43.57 | 41.23 | 41.65 | 376,190 | -0.28(-0.66%) |
Feb 24, 2021 | 42.67 | 43.01 | 41.92 | 41.92 | 300,277 | -0.50(-1.17%) |
Feb 23, 2021 | 41.94 | 42.62 | 41.47 | 42.42 | 203,618 | +0.30(+0.72%) |
Feb 22, 2021 | 41.92 | 42.33 | 41.73 | 42.12 | 189,747 | -0.10(-0.23%) |
Feb 19, 2021 | 42.26 | 42.34 | 41.66 | 42.21 | 226,954 | -0.05(-0.11%) |
Feb 18, 2021 | 43.23 | 43.23 | 42.18 | 42.26 | 177,650 | -0.98(-2.27%) |
Feb 17, 2021 | 42.83 | 43.49 | 42.56 | 43.24 | 164,404 | +0.01(+0.02%) |
Feb 16, 2021 | 44.40 | 44.41 | 42.95 | 43.23 | 307,275 | -0.99(-2.24%) |
Feb 12, 2021 | 44.00 | 44.78 | 43.42 | 44.22 | 197,155 | +0.37(+0.85%) |
Feb 11, 2021 | 44.75 | 45.04 | 43.16 | 43.85 | 271,012 | -1.09(-2.42%) |
Feb 10, 2021 | 45.17 | 45.43 | 44.65 | 44.94 | 240,858 | +0.04(+0.08%) |
Feb 09, 2021 | 44.67 | 44.92 | 44.41 | 44.90 | 168,793 | +0.29(+0.64%) |
Feb 08, 2021 | 44.15 | 45.03 | 43.94 | 44.61 | 238,389 | +0.81(+1.85%) |
Feb 05, 2021 | 43.32 | 43.84 | 42.95 | 43.80 | 157,388 | +0.74(+1.73%) |
Feb 04, 2021 | 42.33 | 43.26 | 42.07 | 43.06 | 155,932 | +0.66(+1.55%) |
Feb 03, 2021 | 41.17 | 42.68 | 40.84 | 42.40 | 351,531 | +1.21(+2.94%) |
Feb 02, 2021 | 40.45 | 41.81 | 39.77 | 41.19 | 228,666 | +1.24(+3.10%) |
Feb 01, 2021 | 39.18 | 40.41 | 38.63 | 39.95 | 208,427 | +1.05(+2.69%) |
Jan 29, 2021 | 38.77 | 39.26 | 38.41 | 38.90 | 246,890 | -0.12(-0.32%) |
Jan 28, 2021 | 40.16 | 40.28 | 38.79 | 39.03 | 250,510 | -0.85(-2.13%) |
Jan 27, 2021 | 38.97 | 40.32 | 38.87 | 39.88 | 321,567 | +0.16(+0.41%) |
Jan 26, 2021 | 39.56 | 39.85 | 38.98 | 39.71 | 340,598 | +0.32(+0.82%) |
Jan 25, 2021 | 39.12 | 40.07 | 39.00 | 39.39 | 238,273 | +0.26(+0.66%) |
Jan 22, 2021 | 38.79 | 39.32 | 38.56 | 39.13 | 197,050 | +0.08(+0.20%) |
Jan 21, 2021 | 39.45 | 39.74 | 38.93 | 39.06 | 129,406 | -0.11(-0.29%) |
Jan 20, 2021 | 38.29 | 39.41 | 38.27 | 39.17 | 186,033 | +1.02(+2.67%) |
Jan 19, 2021 | 38.67 | 38.88 | 37.84 | 38.15 | 186,054 | -0.39(-1.01%) |
Jan 15, 2021 | 38.70 | 38.91 | 38.06 | 38.54 | 356,747 | -0.84(-2.13%) |
Jan 14, 2021 | 39.75 | 39.91 | 39.27 | 39.38 | 209,393 | -0.26(-0.65%) |
Jan 13, 2021 | 40.15 | 40.15 | 39.54 | 39.64 | 238,415 | -0.72(-1.79%) |
Jan 12, 2021 | 40.29 | 40.52 | 40.08 | 40.36 | 169,388 | +0.05(+0.12%) |
Jan 11, 2021 | 39.71 | 40.59 | 39.71 | 40.31 | 167,255 | +0.31(+0.79%) |
Jan 08, 2021 | 40.15 | 40.37 | 39.26 | 40.00 | 236,502 | -0.12(-0.31%) |
Jan 07, 2021 | 40.16 | 40.50 | 39.83 | 40.12 | 238,053 | -0.10(-0.24%) |
Jan 06, 2021 | 39.38 | 40.82 | 39.38 | 40.22 | 272,589 | +1.23(+3.15%) |
Jan 05, 2021 | 38.92 | 39.26 | 38.55 | 38.99 | 174,445 | +0.07(+0.17%) |
Jan 04, 2021 | 39.03 | 39.65 | 38.34 | 38.92 | 182,696 | +0.29(+0.74%) |
Dec 31, 2020 | 38.64 | 38.64 | 38.64 | 134,848 | -0.38(-0.98%) | |
Dec 30, 2020 | 39.21 | 39.79 | 38.74 | 39.02 | 134,848 | -0.04(-0.10%) |
Dec 29, 2020 | 40.00 | 40.03 | 38.98 | 39.06 | 170,651 | -0.95(-2.38%) |
Dec 28, 2020 | 39.74 | 40.32 | 39.19 | 40.01 | 181,746 | +0.82(+2.09%) |
Dec 24, 2020 | 39.07 | 39.28 | 38.86 | 39.19 | 47,321 | +0.08(+0.20%) |
Dec 23, 2020 | 39.53 | 39.54 | 39.00 | 39.11 | 131,188 | -0.20(-0.51%) |
Dec 22, 2020 | 39.55 | 39.94 | 39.24 | 39.31 | 141,805 | -0.15(-0.39%) |
Dec 21, 2020 | 38.40 | 39.49 | 38.22 | 39.47 | 220,135 | +0.51(+1.30%) |
Dec 18, 2020 | 39.31 | 40.57 | 38.76 | 38.96 | 764,804 | -0.15(-0.39%) |
Dec 17, 2020 | 38.53 | 39.24 | 38.33 | 39.11 | 193,469 | +0.66(+1.71%) |
Dec 16, 2020 | 37.82 | 38.80 | 37.82 | 38.46 | 200,492 | +0.90(+2.38%) |
Dec 15, 2020 | 37.22 | 37.60 | 36.95 | 37.56 | 446,731 | +0.73(+1.99%) |
Dec 14, 2020 | 37.05 | 37.52 | 36.83 | 36.83 | 310,707 | +0.01(+0.03%) |
Dec 11, 2020 | 36.90 | 37.38 | 36.43 | 36.82 | 171,763 | -0.33(-0.90%) |
Dec 10, 2020 | 37.46 | 37.60 | 37.07 | 37.15 | 181,060 | -0.49(-1.29%) |
Dec 09, 2020 | 38.32 | 38.33 | 37.61 | 37.64 | 221,714 | -0.33(-0.88%) |
Dec 08, 2020 | 37.72 | 38.29 | 37.46 | 37.97 | 278,621 | -0.01(-0.03%) |
Dec 07, 2020 | 37.60 | 38.21 | 37.60 | 37.98 | 140,157 | +0.14(+0.38%) |
Dec 04, 2020 | 37.40 | 38.04 | 37.40 | 37.84 | 168,091 | +0.57(+1.53%) |
Dec 03, 2020 | 37.12 | 37.45 | 36.96 | 37.26 | 121,508 | +0.15(+0.40%) |
Dec 02, 2020 | 37.03 | 38.00 | 36.90 | 37.12 | 232,617 | +0.23(+0.62%) |
Dec 01, 2020 | 35.88 | 37.09 | 35.79 | 36.89 | 246,892 | +1.10(+3.08%) |
Nov 30, 2020 | 36.00 | 36.04 | 35.27 | 35.79 | 384,717 | -0.06(-0.16%) |
Nov 27, 2020 | 36.11 | 36.11 | 35.43 | 35.84 | 104,079 | -0.16(-0.45%) |
Nov 25, 2020 | 36.01 | 36.07 | 35.47 | 36.01 | 162,755 | +0.09(+0.24%) |
Nov 24, 2020 | 36.32 | 36.32 | 35.57 | 35.92 | 210,895 | -0.03(-0.08%) |
Nov 23, 2020 | 36.08 | 36.37 | 35.68 | 35.95 | 237,728 | +0.21(+0.58%) |
Nov 20, 2020 | 35.16 | 35.86 | 34.84 | 35.74 | 214,163 | +0.38(+1.07%) |
Nov 19, 2020 | 35.07 | 35.57 | 34.88 | 35.36 | 157,943 | +0.16(+0.46%) |
Nov 18, 2020 | 35.87 | 35.97 | 35.17 | 35.20 | 153,292 | -0.71(-1.98%) |
Nov 17, 2020 | 35.32 | 35.97 | 34.87 | 35.91 | 210,923 | +0.47(+1.34%) |
Nov 16, 2020 | 34.72 | 35.50 | 34.16 | 35.44 | 244,492 | +0.99(+2.87%) |
Nov 13, 2020 | 34.75 | 35.25 | 34.40 | 34.45 | 298,648 | -0.25(-0.71%) |
Nov 12, 2020 | 35.63 | 35.84 | 34.37 | 34.70 | 262,609 | -0.94(-2.64%) |
Nov 11, 2020 | 35.69 | 36.72 | 35.20 | 35.64 | 227,310 | +0.10(+0.29%) |
Nov 10, 2020 | 35.60 | 35.89 | 34.65 | 35.53 | 422,313 | +0.07(+0.19%) |
Nov 09, 2020 | 38.06 | 38.37 | 35.43 | 35.47 | 586,534 | -1.60(-4.33%) |
Nov 06, 2020 | 37.22 | 38.55 | 34.57 | 37.07 | 740,353 | +2.26(+6.49%) |
Nov 05, 2020 | 33.91 | 34.92 | 33.73 | 34.81 | 325,016 | +1.03(+3.03%) |
Nov 04, 2020 | 33.28 | 34.53 | 33.01 | 33.78 | 306,475 | +0.37(+1.11%) |
Nov 03, 2020 | 32.89 | 33.82 | 32.81 | 33.41 | 200,325 | +0.89(+2.74%) |
Nov 02, 2020 | 32.57 | 32.61 | 32.11 | 32.52 | 178,504 | +0.12(+0.38%) |
Oct 30, 2020 | 34.01 | 34.01 | 32.11 | 32.40 | 462,668 | +0.60(+1.88%) |
Oct 29, 2020 | 32.23 | 32.52 | 31.66 | 31.80 | 229,754 | -0.47(-1.44%) |
Oct 28, 2020 | 32.04 | 32.62 | 31.53 | 32.27 | 393,914 | -0.41(-1.25%) |
Oct 27, 2020 | 32.52 | 33.45 | 32.47 | 32.67 | 241,568 | +0.07(+0.20%) |
Oct 26, 2020 | 32.74 | 32.97 | 32.40 | 32.61 | 228,309 | -0.41(-1.24%) |
Oct 23, 2020 | 33.20 | 33.33 | 32.95 | 33.02 | 176,450 | -0.15(-0.46%) |
Oct 22, 2020 | 33.20 | 33.30 | 32.66 | 33.17 | 234,350 | +0.19(+0.58%) |
Oct 21, 2020 | 32.77 | 33.46 | 32.77 | 32.98 | 176,963 | +0.11(+0.35%) |
Oct 20, 2020 | 33.15 | 33.49 | 32.81 | 32.86 | 224,751 | -0.13(-0.40%) |
Oct 19, 2020 | 33.03 | 33.36 | 32.96 | 33.00 | 285,507 | +0.06(+0.17%) |
Oct 16, 2020 | 33.37 | 33.48 | 32.80 | 32.94 | 168,128 | -0.28(-0.83%) |
Oct 15, 2020 | 32.56 | 33.34 | 32.28 | 33.22 | 317,403 | +0.29(+0.89%) |
Oct 14, 2020 | 33.60 | 33.78 | 32.91 | 32.92 | 179,256 | -0.53(-1.59%) |
Oct 13, 2020 | 33.57 | 33.69 | 33.23 | 33.45 | 307,043 | -0.22(-0.65%) |
Oct 12, 2020 | 33.46 | 33.79 | 33.20 | 33.67 | 233,064 | +0.21(+0.62%) |
Oct 09, 2020 | 33.47 | 33.80 | 33.38 | 33.46 | 184,140 | +0.14(+0.43%) |
Oct 08, 2020 | 34.19 | 34.19 | 33.18 | 33.32 | 332,874 | -0.50(-1.49%) |
Oct 07, 2020 | 33.98 | 34.41 | 33.81 | 33.82 | 262,966 | +0.12(+0.37%) |
Oct 06, 2020 | 34.87 | 34.92 | 33.57 | 33.70 | 242,187 | -0.85(-2.47%) |
Oct 05, 2020 | 33.25 | 34.59 | 33.22 | 34.55 | 229,995 | +1.45(+4.39%) |
Oct 02, 2020 | 32.27 | 33.37 | 32.27 | 33.10 | 195,306 | +0.16(+0.49%) |
Oct 01, 2020 | 32.10 | 33.02 | 31.89 | 32.94 | 334,092 | +1.03(+3.24%) |
Sep 30, 2020 | 31.54 | 32.10 | 31.54 | 31.91 | 268,811 | +0.42(+1.33%) |
Sep 29, 2020 | 31.56 | 31.70 | 31.26 | 31.49 | 157,547 | +0.07(+0.21%) |
Sep 28, 2020 | 31.58 | 31.73 | 31.35 | 31.42 | 169,536 | +0.06(+0.18%) |
Sep 25, 2020 | 31.23 | 31.51 | 31.00 | 31.36 | 191,198 | +0.00(+0.00%) |
Sep 24, 2020 | 31.49 | 31.95 | 30.98 | 31.36 | 203,508 | -0.08(-0.24%) |
Sep 23, 2020 | 31.95 | 32.43 | 31.24 | 31.44 | 244,790 | -0.25(-0.78%) |
Sep 22, 2020 | 32.02 | 32.04 | 31.27 | 31.69 | 231,402 | -0.23(-0.71%) |
Sep 21, 2020 | 31.02 | 31.93 | 30.78 | 31.91 | 374,716 | +0.39(+1.23%) |
Sep 18, 2020 | 32.07 | 32.07 | 31.30 | 31.53 | 533,143 | -0.32(-1.01%) |
Sep 17, 2020 | 31.54 | 31.89 | 31.42 | 31.85 | 183,837 | -0.04(-0.12%) |
Sep 16, 2020 | 32.45 | 32.52 | 31.60 | 31.89 | 254,276 | -0.45(-1.38%) |
Sep 15, 2020 | 32.50 | 32.62 | 32.28 | 32.33 | 159,927 | +0.09(+0.29%) |
Sep 14, 2020 | 32.54 | 32.54 | 31.86 | 32.24 | 197,978 | -0.13(-0.41%) |
Sep 11, 2020 | 32.79 | 32.79 | 32.12 | 32.37 | 211,634 | -0.09(-0.26%) |
Sep 10, 2020 | 33.06 | 33.12 | 32.40 | 32.46 | 211,650 | -0.30(-0.93%) |
Sep 09, 2020 | 32.68 | 33.01 | 32.32 | 32.76 | 186,348 | +0.22(+0.67%) |
Sep 08, 2020 | 32.38 | 33.01 | 32.29 | 32.54 | 233,370 | -0.32(-0.98%) |
Sep 04, 2020 | 33.67 | 33.70 | 32.29 | 32.86 | 217,323 | -0.50(-1.51%) |
Sep 03, 2020 | 34.29 | 34.29 | 32.96 | 33.37 | 213,613 | -0.71(-2.08%) |
Sep 02, 2020 | 33.98 | 34.15 | 33.54 | 34.07 | 211,041 | +0.36(+1.07%) |
Sep 01, 2020 | 33.19 | 33.78 | 32.94 | 33.72 | 185,226 | +0.36(+1.08%) |
Aug 31, 2020 | 33.55 | 33.74 | 33.16 | 33.36 | 180,349 | -0.21(-0.62%) |
Aug 28, 2020 | 33.79 | 33.91 | 33.40 | 33.56 | 126,746 | +0.00(+0.00%) |
Aug 27, 2020 | 34.38 | 34.41 | 33.55 | 33.56 | 257,044 | -0.27(-0.81%) |
Aug 26, 2020 | 33.51 | 34.17 | 33.39 | 33.84 | 248,188 | +0.28(+0.85%) |
Aug 25, 2020 | 33.67 | 33.72 | 33.04 | 33.55 | 219,566 | +0.14(+0.42%) |
Aug 24, 2020 | 33.35 | 33.57 | 33.10 | 33.41 | 143,240 | +0.46(+1.41%) |
Aug 21, 2020 | 32.67 | 32.99 | 32.56 | 32.95 | 182,819 | +0.15(+0.46%) |
Aug 20, 2020 | 32.90 | 33.08 | 32.55 | 32.80 | 245,675 | -0.43(-1.31%) |
Aug 19, 2020 | 33.17 | 33.72 | 33.10 | 33.23 | 192,214 | +0.17(+0.51%) |
Aug 18, 2020 | 33.30 | 33.62 | 32.94 | 33.06 | 206,062 | -0.26(-0.79%) |
Aug 17, 2020 | 33.05 | 33.56 | 32.62 | 33.33 | 174,688 | +0.32(+0.97%) |
Aug 14, 2020 | 33.36 | 33.72 | 32.92 | 33.01 | 146,424 | -0.54(-1.61%) |
Aug 13, 2020 | 33.51 | 33.96 | 33.41 | 33.55 | 239,917 | -0.17(-0.50%) |
Aug 12, 2020 | 33.76 | 33.90 | 33.25 | 33.72 | 294,067 | +0.28(+0.85%) |
Aug 11, 2020 | 33.01 | 34.00 | 33.01 | 33.43 | 312,958 | +0.76(+2.31%) |
Aug 10, 2020 | 33.46 | 33.61 | 32.62 | 32.68 | 270,526 | -0.56(-1.68%) |
Aug 07, 2020 | 32.80 | 33.55 | 32.80 | 33.23 | 289,358 | +0.31(+0.95%) |
Aug 06, 2020 | 35.22 | 36.24 | 32.80 | 32.92 | 668,230 | -2.03(-5.81%) |
Aug 05, 2020 | 35.34 | 35.34 | 33.43 | 34.95 | 765,268 | -2.23(-6.00%) |
Aug 04, 2020 | 36.62 | 37.67 | 36.29 | 37.18 | 623,610 | +0.59(+1.60%) |
Aug 03, 2020 | 36.15 | 36.82 | 36.05 | 36.60 | 450,622 | +0.63(+1.76%) |
Jul 31, 2020 | 36.09 | 36.38 | 35.36 | 35.96 | 349,346 | -0.12(-0.34%) |
Jul 30, 2020 | 36.35 | 36.35 | 35.55 | 36.09 | 512,401 | -0.72(-1.95%) |
Jul 29, 2020 | 36.10 | 36.81 | 36.05 | 36.81 | 280,254 | +0.96(+2.69%) |
Jul 28, 2020 | 36.42 | 36.84 | 35.82 | 35.84 | 363,028 | -0.61(-1.69%) |
Jul 27, 2020 | 35.24 | 36.65 | 35.18 | 36.46 | 289,894 | +1.29(+3.66%) |
Jul 24, 2020 | 35.45 | 35.50 | 35.10 | 35.17 | 168,113 | -0.41(-1.14%) |
Jul 23, 2020 | 35.20 | 36.30 | 35.11 | 35.58 | 318,910 | +0.51(+1.46%) |
Jul 22, 2020 | 35.22 | 35.68 | 34.90 | 35.07 | 282,702 | -0.22(-0.62%) |
Jul 21, 2020 | 34.70 | 35.41 | 34.35 | 35.28 | 257,659 | +1.07(+3.12%) |
Jul 20, 2020 | 34.11 | 34.22 | 33.72 | 34.22 | 182,499 | +0.09(+0.25%) |
Jul 17, 2020 | 34.05 | 34.58 | 34.01 | 34.13 | 208,528 | +0.14(+0.42%) |
Jul 16, 2020 | 33.50 | 34.02 | 33.41 | 33.99 | 242,458 | +0.35(+1.04%) |
Jul 15, 2020 | 33.22 | 33.85 | 32.79 | 33.64 | 341,674 | +0.99(+3.04%) |
Jul 14, 2020 | 31.78 | 32.66 | 31.59 | 32.65 | 202,071 | +0.75(+2.34%) |
Jul 13, 2020 | 32.90 | 32.93 | 31.88 | 31.90 | 175,509 | -0.49(-1.52%) |
Jul 10, 2020 | 32.16 | 32.43 | 31.82 | 32.39 | 212,866 | +0.46(+1.45%) |
Jul 09, 2020 | 32.29 | 32.29 | 31.61 | 31.93 | 318,412 | -0.30(-0.94%) |
Jul 08, 2020 | 31.92 | 32.29 | 31.83 | 32.23 | 234,161 | +0.34(+1.07%) |
Jul 07, 2020 | 32.59 | 32.72 | 31.87 | 31.89 | 274,593 | -0.88(-2.68%) |
Jul 06, 2020 | 33.25 | 33.35 | 32.59 | 32.77 | 300,191 | +0.11(+0.35%) |
Jul 02, 2020 | 33.39 | 33.39 | 32.53 | 32.66 | 221,118 | -0.14(-0.43%) |
Jul 01, 2020 | 33.05 | 33.38 | 32.79 | 32.80 | 334,288 | -0.09(-0.26%) |
Jun 30, 2020 | 32.47 | 32.98 | 32.25 | 32.88 | 346,993 | +0.22(+0.67%) |
Jun 29, 2020 | 31.99 | 32.85 | 31.79 | 32.67 | 429,828 | +1.12(+3.53%) |
Jun 26, 2020 | 31.88 | 32.19 | 31.35 | 31.55 | 663,143 | -0.47(-1.48%) |
Jun 25, 2020 | 31.85 | 32.13 | 31.58 | 32.02 | 387,564 | +0.05(+0.15%) |
Jun 24, 2020 | 33.02 | 33.34 | 31.82 | 31.98 | 446,675 | -1.22(-3.67%) |
Jun 23, 2020 | 33.03 | 33.53 | 32.96 | 33.20 | 493,955 | +0.49(+1.50%) |
Jun 22, 2020 | 32.12 | 32.85 | 32.04 | 32.70 | 323,714 | +0.37(+1.14%) |
Jun 19, 2020 | 32.99 | 33.52 | 32.33 | 32.34 | 661,027 | -0.81(-2.45%) |
Jun 18, 2020 | 33.03 | 33.28 | 32.70 | 33.15 | 267,754 | -0.03(-0.09%) |
Jun 17, 2020 | 32.57 | 33.34 | 32.34 | 33.18 | 267,545 | +0.75(+2.30%) |
Jun 16, 2020 | 33.02 | 33.02 | 32.13 | 32.43 | 304,092 | +0.26(+0.79%) |
Jun 15, 2020 | 31.37 | 32.34 | 31.22 | 32.17 | 256,924 | +0.04(+0.12%) |
Jun 12, 2020 | 32.74 | 33.17 | 31.30 | 32.14 | 432,609 | +0.53(+1.67%) |
Jun 11, 2020 | 32.32 | 32.66 | 31.59 | 31.61 | 494,930 | -1.71(-5.13%) |
Jun 10, 2020 | 33.55 | 33.78 | 32.88 | 33.32 | 519,315 | -0.29(-0.87%) |
Jun 09, 2020 | 33.74 | 33.82 | 33.03 | 33.61 | 422,508 | -0.47(-1.39%) |
Jun 08, 2020 | 33.72 | 34.30 | 33.64 | 34.08 | 448,306 | +0.43(+1.26%) |
Jun 05, 2020 | 33.93 | 35.09 | 33.58 | 33.66 | 403,409 | +0.34(+1.02%) |
Jun 04, 2020 | 32.85 | 33.41 | 32.59 | 33.32 | 463,267 | +0.22(+0.67%) |
Jun 03, 2020 | 32.98 | 33.98 | 32.80 | 33.10 | 472,075 | +0.56(+1.74%) |
Jun 02, 2020 | 32.41 | 32.88 | 32.26 | 32.53 | 320,366 | +0.41(+1.29%) |
Jun 01, 2020 | 31.63 | 32.45 | 31.29 | 32.12 | 466,743 | +0.67(+2.12%) |
May 29, 2020 | 31.07 | 31.68 | 30.56 | 31.45 | 844,394 | +0.21(+0.66%) |
May 28, 2020 | 31.64 | 31.90 | 31.07 | 31.24 | 643,513 | -0.12(-0.39%) |
May 27, 2020 | 30.18 | 31.79 | 30.18 | 31.36 | 1,147,453 | +0.93(+3.06%) |
May 26, 2020 | 29.64 | 30.68 | 29.64 | 30.43 | 510,567 | +1.12(+3.82%) |
May 22, 2020 | 29.47 | 29.51 | 29.11 | 29.31 | 330,595 | +0.05(+0.16%) |
May 21, 2020 | 28.81 | 29.42 | 28.65 | 29.27 | 516,886 | +0.35(+1.20%) |
May 20, 2020 | 28.58 | 29.28 | 28.39 | 28.92 | 532,543 | +0.74(+2.64%) |
May 19, 2020 | 27.99 | 28.51 | 27.78 | 28.17 | 583,995 | +0.05(+0.17%) |
May 18, 2020 | 27.57 | 28.20 | 27.34 | 28.13 | 861,305 | +1.56(+5.88%) |
May 15, 2020 | 25.45 | 26.66 | 25.17 | 26.57 | 560,237 | +1.04(+4.09%) |
May 14, 2020 | 24.95 | 25.56 | 24.59 | 25.52 | 607,184 | +0.18(+0.71%) |
May 13, 2020 | 25.71 | 25.89 | 24.81 | 25.34 | 518,151 | -0.56(-2.14%) |
May 12, 2020 | 26.74 | 26.85 | 25.88 | 25.90 | 447,882 | -0.83(-3.10%) |
May 11, 2020 | 26.08 | 26.95 | 26.08 | 26.73 | 630,232 | +0.26(+1.00%) |
May 08, 2020 | 26.11 | 26.54 | 25.85 | 26.46 | 464,704 | +0.66(+2.55%) |
May 07, 2020 | 26.11 | 27.20 | 25.61 | 25.80 | 884,552 | +0.18(+0.70%) |
May 06, 2020 | 25.34 | 25.72 | 25.16 | 25.62 | 583,897 | +0.38(+1.49%) |
May 05, 2020 | 25.70 | 25.84 | 25.13 | 25.25 | 528,280 | -0.04(-0.15%) |
May 04, 2020 | 24.64 | 25.40 | 24.41 | 25.29 | 628,610 | +0.33(+1.32%) |
May 01, 2020 | 25.17 | 25.61 | 24.43 | 24.96 | 750,773 | -0.83(-3.21%) |
Apr 30, 2020 | 25.80 | 26.13 | 25.43 | 25.78 | 400,082 | -0.42(-1.62%) |
Apr 29, 2020 | 26.11 | 26.57 | 25.68 | 26.21 | 739,351 | +0.61(+2.39%) |
Apr 28, 2020 | 24.69 | 25.71 | 24.48 | 25.60 | 678,822 | +1.40(+5.80%) |
Apr 27, 2020 | 22.90 | 24.57 | 22.67 | 24.19 | 873,533 | +1.52(+6.72%) |
Apr 24, 2020 | 22.51 | 22.86 | 22.14 | 22.67 | 429,317 | +0.25(+1.13%) |
Apr 23, 2020 | 22.43 | 23.28 | 22.33 | 22.42 | 860,800 | -0.01(-0.04%) |
Apr 22, 2020 | 22.57 | 22.70 | 22.08 | 22.42 | 298,729 | +0.21(+0.93%) |
Apr 21, 2020 | 22.06 | 22.56 | 21.62 | 22.22 | 500,667 | -0.72(-3.16%) |
Apr 20, 2020 | 22.58 | 23.24 | 22.48 | 22.94 | 257,336 | +0.13(+0.58%) |
Apr 17, 2020 | 22.63 | 23.35 | 22.44 | 22.81 | 541,216 | +0.63(+2.84%) |
Apr 16, 2020 | 22.07 | 22.33 | 21.71 | 22.18 | 640,403 | +0.20(+0.90%) |
Apr 15, 2020 | 21.61 | 22.19 | 21.23 | 21.98 | 558,111 | -0.11(-0.51%) |
Apr 14, 2020 | 22.11 | 22.23 | 21.39 | 22.10 | 1,026,496 | -0.66(-2.89%) |
Apr 13, 2020 | 22.99 | 23.12 | 22.40 | 22.75 | 829,015 | -0.45(-1.95%) |
Apr 09, 2020 | 23.15 | 23.78 | 22.53 | 23.21 | 852,258 | +0.06(+0.24%) |
Apr 08, 2020 | 24.50 | 24.50 | 22.91 | 23.15 | 954,488 | -1.23(-5.06%) |
Apr 07, 2020 | 24.76 | 25.23 | 23.59 | 24.38 | 738,972 | +0.35(+1.45%) |
Apr 06, 2020 | 23.46 | 24.16 | 23.34 | 24.03 | 480,231 | +1.48(+6.55%) |
Apr 03, 2020 | 23.29 | 23.43 | 22.00 | 22.56 | 434,205 | -1.01(-4.27%) |
Apr 02, 2020 | 22.87 | 23.75 | 22.74 | 23.56 | 291,175 | +0.46(+2.00%) |
Apr 01, 2020 | 23.33 | 23.57 | 22.73 | 23.10 | 399,185 | -1.10(-4.55%) |
Mar 31, 2020 | 23.91 | 24.48 | 23.66 | 24.20 | 273,644 | +0.08(+0.31%) |
Mar 30, 2020 | 24.10 | 24.81 | 23.54 | 24.13 | 242,745 | +0.11(+0.47%) |
Mar 27, 2020 | 23.69 | 24.75 | 23.00 | 24.02 | 515,393 | -0.51(-2.07%) |
Mar 26, 2020 | 22.78 | 24.68 | 22.67 | 24.52 | 469,244 | +1.93(+8.54%) |
Mar 25, 2020 | 22.16 | 23.78 | 21.82 | 22.59 | 627,957 | +0.40(+1.82%) |
Mar 24, 2020 | 20.71 | 22.26 | 20.71 | 22.19 | 420,979 | +2.29(+11.49%) |
Mar 23, 2020 | 20.47 | 20.89 | 19.43 | 19.90 | 630,542 | -0.72(-3.47%) |
Mar 20, 2020 | 21.87 | 21.97 | 20.62 | 20.62 | 789,880 | -0.98(-4.53%) |
Mar 19, 2020 | 22.18 | 22.76 | 20.88 | 21.60 | 950,134 | -0.71(-3.16%) |
Mar 18, 2020 | 22.10 | 23.28 | 21.54 | 22.30 | 538,127 | -1.06(-4.55%) |
Mar 17, 2020 | 22.29 | 23.67 | 22.13 | 23.37 | 609,726 | +1.52(+6.98%) |
Mar 16, 2020 | 22.11 | 22.72 | 20.79 | 21.84 | 586,606 | -2.78(-11.28%) |
Mar 13, 2020 | 22.95 | 24.69 | 22.32 | 24.62 | 571,077 | +2.67(+12.18%) |
Mar 12, 2020 | 22.13 | 22.92 | 21.41 | 21.94 | 949,833 | -1.04(-4.52%) |
Mar 11, 2020 | 22.90 | 23.36 | 22.45 | 22.98 | 629,682 | -0.51(-2.19%) |
Mar 10, 2020 | 23.29 | 23.55 | 22.56 | 23.50 | 474,435 | +0.81(+3.59%) |
Mar 09, 2020 | 22.76 | 23.26 | 22.33 | 22.69 | 420,141 | -1.55(-6.40%) |
Mar 06, 2020 | 23.64 | 24.39 | 23.58 | 24.24 | 292,269 | -0.20(-0.80%) |
Mar 05, 2020 | 24.56 | 24.88 | 23.99 | 24.43 | 1,096,494 | -0.79(-3.15%) |
Mar 04, 2020 | 25.20 | 25.25 | 24.76 | 25.23 | 265,928 | +0.42(+1.70%) |
Mar 03, 2020 | 24.95 | 25.57 | 24.54 | 24.81 | 416,218 | -0.03(-0.11%) |