Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.06 | 39.36 | 38.55 | 38.59 | 889,870 | -0.46(-1.17%) |
Mar 30, 2021 | 38.51 | 39.18 | 38.43 | 39.05 | 931,039 | +0.57(+1.49%) |
Mar 29, 2021 | 39.07 | 39.34 | 38.20 | 38.47 | 1,184,087 | -0.84(-2.13%) |
Mar 26, 2021 | 39.37 | 39.78 | 38.49 | 39.31 | 970,907 | +0.45(+1.15%) |
Mar 25, 2021 | 36.93 | 38.98 | 36.80 | 38.86 | 1,608,229 | +1.62(+4.36%) |
Mar 24, 2021 | 37.63 | 38.25 | 37.24 | 37.24 | 1,358,599 | -0.07(-0.18%) |
Mar 23, 2021 | 38.60 | 39.01 | 37.17 | 37.31 | 1,425,909 | -1.83(-4.69%) |
Mar 22, 2021 | 40.29 | 40.29 | 38.83 | 39.14 | 1,323,214 | -0.91(-2.28%) |
Mar 19, 2021 | 40.28 | 40.49 | 39.95 | 40.05 | 3,881,853 | -0.41(-1.00%) |
Mar 18, 2021 | 40.87 | 41.58 | 40.31 | 40.46 | 980,067 | -0.41(-0.99%) |
Mar 17, 2021 | 40.43 | 40.98 | 40.14 | 40.87 | 1,074,985 | +0.56(+1.38%) |
Mar 16, 2021 | 41.56 | 41.58 | 39.92 | 40.31 | 1,369,434 | -1.22(-2.93%) |
Mar 15, 2021 | 41.64 | 41.75 | 40.48 | 41.53 | 1,088,905 | -0.06(-0.14%) |
Mar 12, 2021 | 40.77 | 41.72 | 40.76 | 41.59 | 1,129,531 | +1.02(+2.52%) |
Mar 11, 2021 | 41.25 | 41.74 | 40.56 | 40.56 | 1,241,860 | -0.79(-1.91%) |
Mar 10, 2021 | 39.78 | 41.59 | 39.70 | 41.35 | 1,118,809 | +1.42(+3.55%) |
Mar 09, 2021 | 40.91 | 41.13 | 39.92 | 39.93 | 1,535,184 | -0.96(-2.34%) |
Mar 08, 2021 | 40.00 | 41.92 | 39.87 | 40.89 | 2,067,853 | +1.20(+3.02%) |
Mar 05, 2021 | 37.42 | 39.87 | 36.97 | 39.69 | 1,392,882 | +2.63(+7.10%) |
Mar 04, 2021 | 38.57 | 38.66 | 36.15 | 37.06 | 1,715,034 | -1.43(-3.70%) |
Mar 03, 2021 | 37.73 | 39.42 | 37.56 | 38.48 | 1,470,807 | +0.82(+2.18%) |
Mar 02, 2021 | 37.02 | 37.86 | 36.94 | 37.66 | 1,216,220 | +0.73(+1.97%) |
Mar 01, 2021 | 36.71 | 37.43 | 36.60 | 36.93 | 1,145,703 | +0.65(+1.80%) |
Feb 26, 2021 | 36.05 | 36.70 | 35.38 | 36.28 | 1,411,727 | +0.31(+0.86%) |
Feb 25, 2021 | 37.43 | 37.43 | 35.85 | 35.97 | 1,019,996 | -1.32(-3.53%) |
Feb 24, 2021 | 36.29 | 37.32 | 36.13 | 37.28 | 880,780 | +0.92(+2.54%) |
Feb 23, 2021 | 36.42 | 36.42 | 35.52 | 36.36 | 1,009,790 | +0.13(+0.37%) |
Feb 22, 2021 | 35.67 | 36.64 | 35.61 | 36.23 | 733,402 | +0.21(+0.58%) |
Feb 19, 2021 | 35.25 | 36.06 | 35.15 | 36.02 | 814,760 | +0.93(+2.65%) |
Feb 18, 2021 | 35.00 | 35.20 | 34.56 | 35.09 | 608,803 | +0.08(+0.24%) |
Feb 17, 2021 | 35.12 | 35.57 | 34.84 | 35.00 | 788,623 | -0.35(-1.00%) |
Feb 16, 2021 | 35.65 | 35.69 | 35.13 | 35.36 | 935,122 | -0.15(-0.42%) |
Feb 12, 2021 | 35.78 | 36.21 | 35.19 | 35.51 | 626,427 | -0.44(-1.24%) |
Feb 11, 2021 | 35.87 | 36.34 | 35.52 | 35.95 | 1,057,410 | +0.50(+1.42%) |
Feb 10, 2021 | 35.00 | 35.72 | 34.45 | 35.45 | 1,500,240 | -0.63(-1.74%) |
Feb 09, 2021 | 36.14 | 36.73 | 35.32 | 36.08 | 1,631,530 | -0.53(-1.44%) |
Feb 08, 2021 | 36.45 | 37.12 | 36.42 | 36.60 | 1,726,081 | +0.54(+1.49%) |
Feb 05, 2021 | 35.92 | 36.17 | 35.56 | 36.07 | 1,208,007 | +0.35(+0.99%) |
Feb 04, 2021 | 35.59 | 36.25 | 35.36 | 35.72 | 1,245,379 | +0.13(+0.35%) |
Feb 03, 2021 | 35.41 | 35.88 | 34.95 | 35.59 | 954,824 | +0.11(+0.31%) |
Feb 02, 2021 | 35.06 | 35.64 | 34.55 | 35.48 | 870,170 | +0.70(+2.00%) |
Feb 01, 2021 | 34.55 | 34.92 | 34.16 | 34.79 | 1,365,235 | +0.41(+1.20%) |
Jan 29, 2021 | 35.58 | 35.58 | 34.27 | 34.37 | 3,178,175 | -1.13(-3.19%) |
Jan 28, 2021 | 35.57 | 35.93 | 35.23 | 35.51 | 1,029,000 | +0.15(+0.43%) |
Jan 27, 2021 | 35.42 | 35.78 | 34.82 | 35.36 | 1,580,607 | -0.65(-1.82%) |
Jan 26, 2021 | 36.50 | 36.94 | 35.47 | 36.01 | 1,034,982 | -0.12(-0.32%) |
Jan 25, 2021 | 36.74 | 36.85 | 35.79 | 36.13 | 951,474 | -0.92(-2.49%) |
Jan 22, 2021 | 37.07 | 37.23 | 36.42 | 37.05 | 1,105,431 | -0.37(-0.99%) |
Jan 21, 2021 | 37.09 | 37.83 | 36.99 | 37.42 | 987,287 | +0.34(+0.93%) |
Jan 20, 2021 | 36.68 | 37.40 | 36.39 | 37.07 | 887,308 | +0.50(+1.38%) |
Jan 19, 2021 | 37.10 | 37.17 | 36.05 | 36.57 | 897,272 | -0.08(-0.21%) |
Jan 15, 2021 | 36.67 | 37.02 | 36.06 | 36.65 | 895,270 | -0.23(-0.64%) |
Jan 14, 2021 | 37.09 | 37.43 | 36.62 | 36.88 | 1,003,534 | +0.10(+0.27%) |
Jan 13, 2021 | 37.60 | 37.64 | 36.54 | 36.78 | 1,143,427 | -0.62(-1.66%) |
Jan 12, 2021 | 36.85 | 37.64 | 36.59 | 37.40 | 1,449,686 | +0.61(+1.66%) |
Jan 11, 2021 | 36.50 | 37.43 | 36.36 | 36.79 | 1,051,897 | -0.21(-0.57%) |
Jan 08, 2021 | 38.00 | 38.00 | 36.66 | 37.00 | 958,366 | -0.70(-1.85%) |
Jan 07, 2021 | 37.74 | 37.90 | 37.15 | 37.69 | 970,160 | +0.12(+0.31%) |
Jan 06, 2021 | 36.17 | 37.85 | 36.15 | 37.58 | 1,889,906 | +1.58(+4.38%) |
Jan 05, 2021 | 36.06 | 36.82 | 35.68 | 36.00 | 1,317,555 | -0.34(-0.92%) |
Jan 04, 2021 | 37.08 | 37.40 | 36.24 | 36.34 | 2,149,937 | -0.80(-2.17%) |
Dec 31, 2020 | 37.14 | 37.14 | 37.14 | 1,549,570 | +0.04(+0.11%) | |
Dec 30, 2020 | 35.76 | 37.18 | 35.76 | 37.10 | 1,549,570 | +1.28(+3.58%) |
Dec 29, 2020 | 36.42 | 36.42 | 35.39 | 35.82 | 1,169,520 | -0.49(-1.34%) |
Dec 28, 2020 | 35.94 | 36.50 | 35.72 | 36.30 | 1,741,093 | +0.69(+1.93%) |
Dec 24, 2020 | 35.12 | 35.68 | 34.68 | 35.62 | 677,715 | +0.49(+1.41%) |
Dec 23, 2020 | 34.84 | 35.36 | 34.79 | 35.12 | 1,061,535 | +0.50(+1.45%) |
Dec 22, 2020 | 34.32 | 34.94 | 33.75 | 34.62 | 865,854 | +0.27(+0.78%) |
Dec 21, 2020 | 34.34 | 34.58 | 33.62 | 34.35 | 1,024,671 | -0.65(-1.87%) |
Dec 18, 2020 | 35.23 | 35.56 | 34.62 | 35.00 | 2,781,709 | -0.05(-0.14%) |
Dec 17, 2020 | 34.35 | 35.27 | 34.26 | 35.05 | 1,897,467 | +0.91(+2.65%) |
Dec 16, 2020 | 34.84 | 35.29 | 34.13 | 34.15 | 797,404 | -0.55(-1.59%) |
Dec 15, 2020 | 33.96 | 34.71 | 33.45 | 34.70 | 1,314,942 | +0.92(+2.73%) |
Dec 14, 2020 | 34.79 | 34.86 | 33.78 | 33.78 | 1,042,587 | -0.40(-1.18%) |
Dec 11, 2020 | 34.96 | 35.56 | 34.14 | 34.18 | 838,051 | -1.15(-3.24%) |
Dec 10, 2020 | 34.67 | 35.44 | 34.08 | 35.33 | 1,898,761 | +0.66(+1.89%) |
Dec 09, 2020 | 35.98 | 36.06 | 34.52 | 34.67 | 2,639,580 | -0.61(-1.74%) |
Dec 08, 2020 | 36.30 | 36.67 | 35.28 | 35.29 | 1,777,479 | -1.35(-3.69%) |
Dec 07, 2020 | 36.76 | 36.93 | 36.12 | 36.64 | 566,381 | -0.42(-1.14%) |
Dec 04, 2020 | 36.81 | 37.51 | 36.66 | 37.06 | 710,982 | +0.31(+0.84%) |
Dec 03, 2020 | 35.54 | 36.88 | 35.48 | 36.76 | 972,075 | +1.32(+3.73%) |
Dec 02, 2020 | 35.41 | 35.65 | 35.07 | 35.44 | 630,028 | -0.10(-0.28%) |
Dec 01, 2020 | 36.20 | 36.20 | 35.14 | 35.54 | 1,077,101 | -0.25(-0.70%) |
Nov 30, 2020 | 36.83 | 36.88 | 35.45 | 35.78 | 1,096,619 | -1.00(-2.71%) |
Nov 27, 2020 | 37.24 | 37.28 | 36.42 | 36.78 | 423,722 | -0.46(-1.23%) |
Nov 25, 2020 | 36.95 | 37.50 | 36.32 | 37.24 | 861,296 | +0.27(+0.74%) |
Nov 24, 2020 | 36.86 | 36.98 | 36.49 | 36.96 | 814,464 | +0.67(+1.85%) |
Nov 23, 2020 | 36.19 | 36.49 | 35.83 | 36.29 | 709,102 | +0.21(+0.58%) |
Nov 20, 2020 | 36.59 | 36.97 | 35.60 | 36.08 | 1,495,194 | -0.11(-0.30%) |
Nov 19, 2020 | 35.18 | 35.96 | 34.87 | 36.19 | 838,136 | +0.86(+2.42%) |
Nov 18, 2020 | 35.50 | 36.29 | 35.32 | 35.34 | 746,418 | -0.17(-0.47%) |
Nov 17, 2020 | 35.26 | 35.56 | 34.28 | 35.50 | 952,294 | -0.13(-0.37%) |
Nov 16, 2020 | 35.34 | 35.86 | 34.90 | 35.63 | 1,238,982 | +0.87(+2.51%) |
Nov 13, 2020 | 33.51 | 35.16 | 33.51 | 34.76 | 1,322,116 | +1.56(+4.70%) |
Nov 12, 2020 | 34.22 | 34.27 | 32.59 | 33.20 | 1,478,191 | -1.30(-3.75%) |
Nov 11, 2020 | 35.88 | 36.05 | 34.19 | 34.50 | 923,202 | -1.20(-3.35%) |
Nov 10, 2020 | 34.96 | 36.07 | 34.71 | 35.69 | 1,445,257 | +0.99(+2.85%) |
Nov 09, 2020 | 36.12 | 37.30 | 34.65 | 34.70 | 1,424,703 | +0.94(+2.78%) |
Nov 06, 2020 | 35.13 | 35.19 | 33.70 | 33.77 | 1,360,899 | -1.36(-3.88%) |
Nov 05, 2020 | 35.10 | 35.32 | 34.72 | 35.13 | 862,272 | +0.57(+1.66%) |
Nov 04, 2020 | 34.36 | 34.95 | 33.63 | 34.56 | 1,399,916 | +0.12(+0.34%) |
Nov 03, 2020 | 34.88 | 36.04 | 33.30 | 34.44 | 2,927,020 | -1.69(-4.69%) |
Nov 02, 2020 | 35.22 | 36.27 | 34.95 | 36.13 | 1,230,311 | +1.49(+4.29%) |
Oct 30, 2020 | 34.51 | 35.02 | 34.08 | 34.65 | 4,896,058 | +0.22(+0.65%) |
Oct 29, 2020 | 33.73 | 34.91 | 33.60 | 34.42 | 1,151,551 | +0.69(+2.04%) |
Oct 28, 2020 | 34.10 | 34.66 | 33.46 | 33.73 | 1,128,617 | -1.15(-3.28%) |
Oct 27, 2020 | 36.09 | 36.25 | 34.84 | 34.88 | 1,022,399 | -0.98(-2.73%) |
Oct 26, 2020 | 36.27 | 36.39 | 35.01 | 35.86 | 1,149,866 | -1.04(-2.81%) |
Oct 23, 2020 | 37.03 | 37.05 | 36.17 | 36.90 | 722,906 | +0.22(+0.59%) |
Oct 22, 2020 | 36.53 | 36.77 | 35.91 | 36.68 | 655,487 | +0.31(+0.84%) |
Oct 21, 2020 | 36.71 | 36.72 | 36.03 | 36.37 | 610,468 | -0.37(-1.02%) |
Oct 20, 2020 | 37.18 | 37.58 | 36.56 | 36.75 | 575,062 | +0.08(+0.23%) |
Oct 19, 2020 | 37.68 | 38.27 | 36.59 | 36.66 | 825,864 | -1.11(-2.94%) |
Oct 16, 2020 | 38.11 | 38.30 | 37.66 | 37.78 | 815,768 | -0.13(-0.35%) |
Oct 15, 2020 | 36.69 | 38.08 | 36.47 | 37.91 | 839,208 | +0.64(+1.72%) |
Oct 14, 2020 | 37.15 | 37.52 | 37.00 | 37.27 | 576,441 | +0.42(+1.15%) |
Oct 13, 2020 | 37.26 | 37.28 | 36.62 | 36.85 | 645,974 | -0.51(-1.36%) |
Oct 12, 2020 | 37.31 | 37.80 | 36.74 | 37.35 | 863,914 | +0.04(+0.11%) |
Oct 09, 2020 | 37.31 | 37.68 | 36.90 | 37.31 | 1,071,833 | +0.59(+1.61%) |
Oct 08, 2020 | 36.61 | 37.15 | 36.43 | 36.72 | 782,228 | +0.42(+1.14%) |
Oct 07, 2020 | 35.62 | 36.65 | 35.56 | 36.31 | 1,130,620 | +1.19(+3.38%) |
Oct 06, 2020 | 36.28 | 36.45 | 34.96 | 35.12 | 843,096 | -0.91(-2.51%) |
Oct 05, 2020 | 35.67 | 36.10 | 35.49 | 36.02 | 563,447 | +0.61(+1.71%) |
Oct 02, 2020 | 34.04 | 35.54 | 33.75 | 35.42 | 1,027,268 | +0.84(+2.43%) |
Oct 01, 2020 | 34.52 | 35.00 | 34.17 | 34.58 | 980,005 | +0.40(+1.17%) |
Sep 30, 2020 | 34.03 | 34.79 | 33.94 | 34.18 | 1,002,364 | +0.37(+1.11%) |
Sep 29, 2020 | 34.99 | 35.00 | 33.67 | 33.81 | 803,919 | -1.19(-3.39%) |
Sep 28, 2020 | 34.66 | 35.12 | 34.45 | 35.00 | 1,005,416 | +0.95(+2.78%) |
Sep 25, 2020 | 33.84 | 34.24 | 33.73 | 34.05 | 920,555 | -0.17(-0.49%) |
Sep 24, 2020 | 34.48 | 34.79 | 33.52 | 34.22 | 1,112,745 | -0.21(-0.60%) |
Sep 23, 2020 | 34.68 | 35.19 | 34.39 | 34.42 | 1,579,847 | -0.21(-0.60%) |
Sep 22, 2020 | 34.61 | 35.00 | 34.34 | 34.63 | 952,894 | +0.20(+0.58%) |
Sep 21, 2020 | 35.78 | 36.01 | 33.81 | 34.43 | 2,099,107 | -2.16(-5.90%) |
Sep 18, 2020 | 36.96 | 37.61 | 36.28 | 36.59 | 5,143,691 | -0.71(-1.91%) |
Sep 17, 2020 | 36.60 | 37.40 | 36.32 | 37.30 | 1,315,872 | +0.33(+0.90%) |
Sep 16, 2020 | 37.01 | 37.54 | 36.66 | 36.97 | 1,073,655 | +0.35(+0.95%) |
Sep 15, 2020 | 37.20 | 37.44 | 36.41 | 36.62 | 1,631,094 | -0.43(-1.17%) |
Sep 14, 2020 | 37.13 | 37.64 | 36.76 | 37.05 | 1,300,232 | +0.39(+1.06%) |
Sep 11, 2020 | 36.69 | 37.00 | 35.85 | 36.66 | 1,601,348 | +0.26(+0.70%) |
Sep 10, 2020 | 35.72 | 36.60 | 35.59 | 36.41 | 2,051,245 | +0.89(+2.50%) |
Sep 09, 2020 | 35.30 | 35.76 | 34.54 | 35.52 | 1,198,247 | +0.48(+1.36%) |
Sep 08, 2020 | 34.18 | 35.37 | 34.02 | 35.04 | 1,495,529 | +0.35(+1.00%) |
Sep 04, 2020 | 35.31 | 35.55 | 34.08 | 34.70 | 1,059,179 | -0.16(-0.45%) |
Sep 03, 2020 | 35.86 | 35.93 | 34.62 | 34.85 | 1,170,355 | -1.00(-2.78%) |
Sep 02, 2020 | 35.19 | 35.96 | 34.80 | 35.85 | 1,244,898 | +0.94(+2.69%) |
Sep 01, 2020 | 33.43 | 35.04 | 33.29 | 34.91 | 1,368,269 | +1.18(+3.49%) |
Aug 31, 2020 | 34.10 | 34.13 | 33.50 | 33.74 | 1,171,418 | -0.40(-1.18%) |
Aug 28, 2020 | 33.87 | 34.38 | 33.84 | 34.14 | 1,006,433 | +0.30(+0.88%) |
Aug 27, 2020 | 33.65 | 34.01 | 33.36 | 33.84 | 826,036 | +0.40(+1.21%) |
Aug 26, 2020 | 33.36 | 33.57 | 32.99 | 33.44 | 624,825 | +0.12(+0.37%) |
Aug 25, 2020 | 33.57 | 33.68 | 32.85 | 33.32 | 753,271 | -0.12(-0.34%) |
Aug 24, 2020 | 33.05 | 33.49 | 32.82 | 33.43 | 854,116 | +0.64(+1.96%) |
Aug 21, 2020 | 32.32 | 33.05 | 32.27 | 32.79 | 1,677,307 | +0.53(+1.63%) |
Aug 20, 2020 | 32.23 | 32.65 | 32.13 | 32.26 | 468,120 | -0.27(-0.83%) |
Aug 19, 2020 | 32.75 | 33.02 | 32.45 | 32.53 | 580,610 | -0.07(-0.23%) |
Aug 18, 2020 | 33.52 | 33.66 | 32.47 | 32.61 | 898,344 | -0.84(-2.51%) |
Aug 17, 2020 | 33.54 | 33.85 | 33.20 | 33.45 | 999,730 | +0.30(+0.89%) |
Aug 14, 2020 | 32.82 | 33.48 | 32.66 | 33.15 | 816,959 | +0.10(+0.30%) |
Aug 13, 2020 | 33.19 | 33.67 | 33.02 | 33.05 | 519,048 | -0.53(-1.57%) |
Aug 12, 2020 | 34.22 | 34.31 | 33.12 | 33.58 | 1,085,708 | -0.38(-1.11%) |
Aug 11, 2020 | 34.19 | 34.74 | 33.78 | 33.96 | 1,598,539 | +0.16(+0.49%) |
Aug 10, 2020 | 32.35 | 33.88 | 32.35 | 33.79 | 1,433,872 | +1.58(+4.90%) |
Aug 07, 2020 | 31.75 | 32.30 | 31.28 | 32.21 | 1,413,940 | +0.39(+1.22%) |
Aug 06, 2020 | 32.02 | 32.49 | 31.74 | 31.83 | 1,294,775 | -0.29(-0.90%) |
Aug 05, 2020 | 31.78 | 32.44 | 31.22 | 32.11 | 1,872,054 | +0.86(+2.76%) |
Aug 04, 2020 | 31.40 | 32.67 | 30.79 | 31.25 | 4,449,114 | -1.42(-4.33%) |
Aug 03, 2020 | 32.99 | 33.04 | 31.53 | 32.67 | 2,344,568 | -0.32(-0.97%) |
Jul 31, 2020 | 32.73 | 33.04 | 31.69 | 32.99 | 5,691,980 | +0.25(+0.75%) |
Jul 30, 2020 | 31.78 | 32.91 | 31.41 | 32.74 | 3,334,735 | +0.32(+0.99%) |
Jul 29, 2020 | 31.23 | 32.58 | 31.06 | 32.42 | 1,917,173 | +1.32(+4.23%) |
Jul 28, 2020 | 31.15 | 31.83 | 30.70 | 31.10 | 1,699,221 | +0.41(+1.34%) |
Jul 27, 2020 | 29.44 | 30.70 | 29.03 | 30.69 | 1,739,104 | +1.13(+3.81%) |
Jul 24, 2020 | 29.97 | 30.21 | 29.53 | 29.56 | 1,042,042 | -0.35(-1.16%) |
Jul 23, 2020 | 30.11 | 30.34 | 29.70 | 29.91 | 1,141,769 | -0.29(-0.95%) |
Jul 22, 2020 | 29.44 | 30.34 | 29.26 | 30.20 | 939,994 | +0.74(+2.51%) |
Jul 21, 2020 | 29.40 | 30.07 | 29.32 | 29.46 | 910,213 | +0.09(+0.31%) |
Jul 20, 2020 | 29.94 | 30.34 | 29.22 | 29.37 | 925,632 | -0.70(-2.33%) |
Jul 17, 2020 | 30.84 | 30.97 | 30.04 | 30.07 | 1,126,023 | -0.69(-2.25%) |
Jul 16, 2020 | 30.47 | 31.60 | 30.42 | 30.76 | 975,027 | -0.12(-0.37%) |
Jul 15, 2020 | 30.23 | 31.09 | 29.94 | 30.87 | 1,342,445 | +1.71(+5.87%) |
Jul 14, 2020 | 28.47 | 29.18 | 28.12 | 29.16 | 1,171,762 | +0.61(+2.13%) |
Jul 13, 2020 | 29.01 | 29.50 | 28.30 | 28.55 | 1,072,741 | -0.16(-0.57%) |
Jul 10, 2020 | 27.64 | 28.73 | 27.49 | 28.72 | 1,183,266 | +1.14(+4.15%) |
Jul 09, 2020 | 29.61 | 29.61 | 27.29 | 27.57 | 1,897,543 | -2.11(-7.12%) |
Jul 08, 2020 | 28.95 | 29.84 | 28.77 | 29.69 | 1,871,580 | +0.81(+2.82%) |
Jul 07, 2020 | 28.63 | 29.03 | 28.43 | 28.87 | 1,420,344 | -0.10(-0.34%) |
Jul 06, 2020 | 29.08 | 29.25 | 28.30 | 28.97 | 1,024,637 | +0.72(+2.53%) |
Jul 02, 2020 | 29.00 | 29.56 | 28.08 | 28.26 | 843,089 | -0.03(-0.12%) |
Jul 01, 2020 | 28.83 | 29.57 | 28.27 | 28.29 | 1,630,408 | -0.63(-2.19%) |
Jun 30, 2020 | 28.35 | 29.09 | 28.15 | 28.92 | 1,548,259 | +0.44(+1.56%) |
Jun 29, 2020 | 26.98 | 28.49 | 26.87 | 28.48 | 809,857 | +1.79(+6.72%) |
Jun 26, 2020 | 27.27 | 27.48 | 26.53 | 26.68 | 1,599,281 | -0.87(-3.17%) |
Jun 25, 2020 | 27.44 | 27.82 | 26.97 | 27.56 | 1,416,621 | -0.22(-0.80%) |
Jun 24, 2020 | 28.68 | 28.81 | 27.37 | 27.78 | 2,208,112 | -1.45(-4.95%) |
Jun 23, 2020 | 28.44 | 29.42 | 28.24 | 29.23 | 1,490,945 | +1.33(+4.78%) |
Jun 22, 2020 | 27.65 | 28.08 | 27.05 | 27.89 | 960,568 | -0.02(-0.06%) |
Jun 19, 2020 | 29.06 | 29.25 | 27.45 | 27.91 | 3,502,523 | -0.57(-1.99%) |
Jun 18, 2020 | 27.77 | 28.58 | 27.56 | 28.48 | 1,689,247 | +0.29(+1.02%) |
Jun 17, 2020 | 29.23 | 29.27 | 28.07 | 28.19 | 801,126 | -0.78(-2.70%) |
Jun 16, 2020 | 29.15 | 29.44 | 28.06 | 28.97 | 1,575,611 | +1.21(+4.36%) |
Jun 15, 2020 | 25.71 | 27.98 | 25.59 | 27.76 | 1,177,064 | +0.76(+2.80%) |
Jun 12, 2020 | 28.27 | 28.66 | 26.23 | 27.00 | 1,493,181 | +0.00(+0.00%) |
Jun 11, 2020 | 26.78 | 27.96 | 26.66 | 27.00 | 2,647,964 | -2.24(-7.67%) |
Jun 10, 2020 | 30.39 | 30.61 | 29.03 | 29.25 | 2,062,937 | -1.35(-4.41%) |
Jun 09, 2020 | 30.59 | 30.88 | 30.13 | 30.60 | 1,689,525 | -0.78(-2.49%) |
Jun 08, 2020 | 30.71 | 31.56 | 30.58 | 31.38 | 2,110,056 | +1.18(+3.90%) |
Jun 05, 2020 | 31.82 | 31.90 | 30.03 | 30.20 | 2,203,225 | +1.12(+3.86%) |
Jun 04, 2020 | 28.19 | 29.13 | 27.61 | 29.08 | 1,596,985 | +0.53(+1.85%) |
Jun 03, 2020 | 26.96 | 28.86 | 26.96 | 28.55 | 2,159,473 | +2.22(+8.43%) |
Jun 02, 2020 | 25.86 | 26.54 | 25.86 | 26.33 | 1,649,037 | +0.49(+1.89%) |
Jun 01, 2020 | 25.01 | 26.08 | 24.85 | 25.84 | 1,734,529 | +0.98(+3.92%) |
May 29, 2020 | 25.70 | 25.95 | 24.57 | 24.87 | 10,020,675 | -1.26(-4.82%) |
May 28, 2020 | 27.77 | 27.88 | 26.05 | 26.13 | 2,147,494 | -1.34(-4.88%) |
May 27, 2020 | 26.91 | 27.49 | 26.36 | 27.47 | 2,076,388 | +1.72(+6.69%) |
May 26, 2020 | 25.87 | 26.31 | 25.37 | 25.74 | 2,089,384 | +1.37(+5.60%) |
May 22, 2020 | 24.08 | 24.40 | 23.55 | 24.38 | 1,537,336 | +0.22(+0.91%) |
May 21, 2020 | 23.92 | 24.54 | 23.78 | 24.16 | 933,854 | +0.08(+0.34%) |
May 20, 2020 | 23.68 | 24.32 | 23.52 | 24.08 | 1,388,483 | +0.87(+3.75%) |
May 19, 2020 | 24.14 | 24.37 | 23.18 | 23.21 | 1,329,560 | -1.54(-6.21%) |
May 18, 2020 | 23.79 | 25.00 | 23.56 | 24.74 | 2,657,638 | +3.11(+14.39%) |
May 15, 2020 | 21.35 | 22.14 | 20.87 | 21.63 | 2,256,860 | -0.34(-1.55%) |
May 14, 2020 | 20.38 | 22.06 | 19.52 | 21.97 | 2,776,742 | +1.96(+9.79%) |
May 13, 2020 | 21.54 | 21.86 | 19.76 | 20.01 | 2,528,898 | -2.02(-9.18%) |
May 12, 2020 | 23.33 | 23.57 | 22.04 | 22.04 | 1,894,427 | -1.11(-4.78%) |
May 11, 2020 | 23.79 | 23.84 | 22.22 | 23.14 | 2,013,350 | -1.08(-4.46%) |
May 08, 2020 | 22.44 | 24.31 | 22.38 | 24.22 | 2,917,581 | +2.38(+10.90%) |
May 07, 2020 | 22.96 | 23.71 | 21.68 | 21.84 | 4,640,118 | -0.72(-3.21%) |
May 06, 2020 | 24.88 | 25.36 | 22.47 | 22.57 | 4,447,851 | -2.10(-8.50%) |
May 05, 2020 | 27.67 | 28.11 | 24.54 | 24.66 | 3,961,677 | -3.02(-10.92%) |
May 04, 2020 | 26.78 | 27.70 | 26.16 | 27.69 | 2,189,805 | +0.25(+0.92%) |
May 01, 2020 | 27.70 | 27.92 | 26.85 | 27.44 | 1,697,627 | -1.12(-3.93%) |
Apr 30, 2020 | 28.23 | 29.04 | 27.96 | 28.56 | 9,884,798 | -0.72(-2.47%) |
Apr 29, 2020 | 28.60 | 29.36 | 28.32 | 29.28 | 2,202,317 | +1.85(+6.76%) |
Apr 28, 2020 | 27.04 | 28.09 | 26.81 | 27.43 | 1,838,157 | +1.18(+4.49%) |
Apr 27, 2020 | 24.56 | 26.66 | 24.56 | 26.25 | 2,091,789 | +1.96(+8.07%) |
Apr 24, 2020 | 23.59 | 24.55 | 23.59 | 24.29 | 3,290,321 | +0.85(+3.64%) |
Apr 23, 2020 | 22.66 | 23.88 | 22.51 | 23.44 | 1,833,654 | +1.13(+5.07%) |
Apr 22, 2020 | 22.53 | 22.75 | 22.09 | 22.31 | 1,343,200 | +0.37(+1.67%) |
Apr 21, 2020 | 21.72 | 22.26 | 21.44 | 21.94 | 1,028,914 | -0.39(-1.75%) |
Apr 20, 2020 | 22.74 | 23.36 | 22.22 | 22.33 | 1,369,489 | -1.15(-4.92%) |
Apr 17, 2020 | 23.03 | 23.82 | 23.02 | 23.48 | 1,517,162 | +1.73(+7.96%) |
Apr 16, 2020 | 21.69 | 21.94 | 20.73 | 21.75 | 1,443,567 | +0.29(+1.36%) |
Apr 15, 2020 | 22.44 | 22.47 | 21.19 | 21.46 | 1,457,784 | -2.13(-9.03%) |
Apr 14, 2020 | 23.48 | 24.11 | 23.27 | 23.59 | 1,326,024 | +0.28(+1.19%) |
Apr 13, 2020 | 24.04 | 24.05 | 22.58 | 23.31 | 1,177,772 | -0.98(-4.02%) |
Apr 09, 2020 | 24.13 | 24.93 | 23.66 | 24.29 | 2,053,267 | +0.90(+3.86%) |
Apr 08, 2020 | 21.78 | 23.67 | 21.71 | 23.39 | 1,576,616 | +1.80(+8.32%) |
Apr 07, 2020 | 21.98 | 22.89 | 21.22 | 21.59 | 1,878,820 | +1.00(+4.86%) |
Apr 06, 2020 | 19.68 | 21.02 | 19.61 | 20.59 | 1,831,702 | +2.12(+11.49%) |
Apr 03, 2020 | 19.03 | 19.44 | 18.10 | 18.47 | 1,909,461 | -1.21(-6.15%) |
Apr 02, 2020 | 19.66 | 20.35 | 19.15 | 19.68 | 1,971,655 | -0.17(-0.86%) |