Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 30.10 | 30.10 | 29.58 | 29.91 | 273,382 | -0.35(-1.16%) |
Apr 29, 2021 | 29.84 | 30.38 | 29.84 | 30.26 | 379,324 | +0.66(+2.22%) |
Apr 28, 2021 | 29.32 | 30.21 | 29.32 | 29.60 | 216,504 | +0.07(+0.23%) |
Apr 27, 2021 | 29.36 | 29.78 | 29.36 | 29.54 | 300,694 | +0.09(+0.32%) |
Apr 26, 2021 | 29.42 | 30.17 | 29.42 | 29.44 | 376,162 | +0.14(+0.47%) |
Apr 23, 2021 | 28.88 | 29.44 | 28.72 | 29.31 | 359,626 | +0.52(+1.81%) |
Apr 22, 2021 | 28.96 | 29.16 | 28.77 | 28.78 | 228,030 | -0.11(-0.38%) |
Apr 21, 2021 | 28.72 | 29.18 | 28.72 | 28.90 | 183,843 | +0.19(+0.65%) |
Apr 20, 2021 | 28.48 | 29.10 | 28.39 | 28.71 | 228,491 | +0.00(+0.00%) |
Apr 19, 2021 | 28.71 | 28.77 | 28.36 | 28.71 | 239,610 | +0.03(+0.12%) |
Apr 16, 2021 | 29.31 | 29.31 | 28.67 | 28.67 | 204,479 | -0.33(-1.15%) |
Apr 15, 2021 | 28.69 | 29.02 | 28.50 | 29.01 | 461,830 | +0.51(+1.80%) |
Apr 14, 2021 | 28.69 | 28.91 | 28.42 | 28.49 | 200,573 | -0.05(-0.18%) |
Apr 13, 2021 | 28.25 | 28.57 | 27.94 | 28.55 | 298,944 | +0.20(+0.72%) |
Apr 12, 2021 | 28.34 | 28.38 | 27.82 | 28.34 | 148,810 | +0.05(+0.18%) |
Apr 09, 2021 | 28.00 | 28.45 | 28.00 | 28.29 | 222,760 | +0.18(+0.64%) |
Apr 08, 2021 | 28.32 | 28.32 | 27.97 | 28.11 | 242,267 | -0.08(-0.27%) |
Apr 07, 2021 | 28.09 | 28.30 | 27.67 | 28.19 | 177,161 | +0.01(+0.03%) |
Apr 06, 2021 | 27.73 | 28.32 | 27.73 | 28.18 | 301,773 | +0.44(+1.60%) |
Apr 05, 2021 | 28.48 | 28.48 | 27.47 | 27.73 | 241,719 | -0.44(-1.57%) |
Apr 01, 2021 | 27.85 | 28.19 | 27.65 | 28.18 | 274,436 | +0.49(+1.79%) |
Mar 31, 2021 | 27.92 | 28.13 | 27.39 | 27.68 | 590,540 | -0.45(-1.61%) |
Mar 30, 2021 | 27.66 | 28.34 | 27.44 | 28.14 | 309,780 | +0.43(+1.54%) |
Mar 29, 2021 | 28.36 | 28.67 | 27.67 | 27.71 | 395,948 | -0.80(-2.81%) |
Mar 26, 2021 | 28.33 | 28.64 | 28.15 | 28.51 | 259,789 | +0.50(+1.80%) |
Mar 25, 2021 | 27.48 | 28.24 | 26.86 | 28.01 | 311,750 | +0.41(+1.48%) |
Mar 24, 2021 | 28.03 | 28.57 | 27.60 | 27.60 | 350,776 | -0.16(-0.58%) |
Mar 23, 2021 | 28.34 | 28.46 | 27.67 | 27.76 | 382,117 | -0.38(-1.33%) |
Mar 22, 2021 | 28.81 | 28.81 | 27.82 | 28.14 | 290,592 | -0.67(-2.31%) |
Mar 19, 2021 | 29.85 | 29.98 | 28.80 | 28.80 | 897,602 | -0.92(-3.10%) |
Mar 18, 2021 | 30.00 | 30.19 | 29.47 | 29.72 | 493,015 | -0.13(-0.43%) |
Mar 17, 2021 | 29.19 | 29.91 | 29.15 | 29.85 | 464,088 | +0.60(+2.04%) |
Mar 16, 2021 | 30.16 | 30.16 | 29.22 | 29.25 | 329,751 | -1.14(-3.76%) |
Mar 15, 2021 | 30.12 | 30.67 | 29.60 | 30.40 | 232,879 | +0.11(+0.37%) |
Mar 12, 2021 | 29.76 | 30.44 | 29.64 | 30.29 | 308,536 | +0.67(+2.25%) |
Mar 11, 2021 | 29.73 | 29.99 | 29.17 | 29.62 | 600,264 | -0.11(-0.37%) |
Mar 10, 2021 | 30.08 | 30.16 | 29.50 | 29.73 | 380,459 | -0.41(-1.36%) |
Mar 09, 2021 | 30.82 | 30.99 | 30.11 | 30.14 | 1,222,314 | -0.58(-1.87%) |
Mar 08, 2021 | 29.39 | 30.74 | 29.22 | 30.72 | 822,121 | +1.42(+4.86%) |
Mar 05, 2021 | 29.02 | 29.38 | 28.36 | 29.29 | 504,563 | +0.66(+2.31%) |
Mar 04, 2021 | 28.74 | 29.20 | 27.97 | 28.63 | 570,513 | -0.07(-0.24%) |
Mar 03, 2021 | 27.53 | 29.01 | 27.43 | 28.70 | 593,041 | +1.26(+4.60%) |
Mar 02, 2021 | 26.95 | 27.53 | 26.41 | 27.44 | 558,488 | +0.36(+1.34%) |
Mar 01, 2021 | 26.93 | 27.44 | 26.63 | 27.08 | 356,174 | +0.76(+2.90%) |
Feb 26, 2021 | 27.76 | 27.92 | 26.31 | 26.31 | 419,642 | -1.36(-4.92%) |
Feb 25, 2021 | 27.69 | 28.56 | 27.57 | 27.68 | 649,595 | +0.01(+0.03%) |
Feb 24, 2021 | 26.87 | 27.85 | 26.81 | 27.67 | 508,899 | +0.90(+3.35%) |
Feb 23, 2021 | 26.69 | 26.92 | 26.44 | 26.77 | 558,552 | +0.99(+3.84%) |
Feb 22, 2021 | 24.81 | 25.79 | 24.76 | 25.78 | 335,094 | +0.97(+3.93%) |
Feb 19, 2021 | 24.79 | 25.10 | 24.69 | 24.81 | 387,162 | +0.03(+0.14%) |
Feb 18, 2021 | 24.50 | 25.15 | 24.50 | 24.77 | 392,296 | +0.05(+0.21%) |
Feb 17, 2021 | 24.61 | 25.22 | 24.47 | 24.72 | 384,654 | +0.01(+0.03%) |
Feb 16, 2021 | 25.60 | 25.60 | 24.45 | 24.71 | 592,351 | -0.75(-2.96%) |
Feb 12, 2021 | 25.55 | 25.79 | 25.31 | 25.47 | 489,681 | -0.19(-0.73%) |
Feb 11, 2021 | 25.15 | 26.08 | 25.07 | 25.65 | 383,027 | +0.66(+2.64%) |
Feb 10, 2021 | 24.49 | 25.37 | 24.49 | 24.99 | 287,988 | +0.22(+0.89%) |
Feb 09, 2021 | 24.96 | 25.18 | 24.55 | 24.77 | 230,897 | +0.02(+0.07%) |
Feb 08, 2021 | 24.47 | 24.79 | 24.06 | 24.76 | 201,923 | +0.36(+1.49%) |
Feb 05, 2021 | 24.43 | 24.55 | 24.05 | 24.39 | 129,920 | +0.25(+1.02%) |
Feb 04, 2021 | 23.88 | 24.44 | 23.88 | 24.15 | 184,583 | +0.28(+1.17%) |
Feb 03, 2021 | 23.49 | 23.93 | 23.11 | 23.87 | 184,678 | +0.25(+1.08%) |
Feb 02, 2021 | 23.96 | 23.96 | 23.38 | 23.61 | 216,167 | -0.20(-0.85%) |
Feb 01, 2021 | 23.45 | 23.94 | 23.04 | 23.82 | 230,883 | +0.42(+1.81%) |
Jan 29, 2021 | 23.99 | 24.46 | 23.39 | 23.39 | 488,382 | -0.74(-3.05%) |
Jan 28, 2021 | 24.00 | 24.80 | 23.81 | 24.13 | 462,353 | +0.32(+1.35%) |
Jan 27, 2021 | 23.83 | 24.26 | 23.59 | 23.81 | 434,727 | -0.48(-1.99%) |
Jan 26, 2021 | 24.44 | 24.68 | 24.09 | 24.29 | 209,842 | +0.07(+0.28%) |
Jan 25, 2021 | 24.23 | 24.71 | 23.93 | 24.22 | 228,349 | -0.31(-1.28%) |
Jan 22, 2021 | 24.26 | 24.59 | 23.87 | 24.54 | 176,573 | -0.08(-0.31%) |
Jan 21, 2021 | 25.27 | 25.33 | 24.30 | 24.61 | 388,272 | -0.74(-2.91%) |
Jan 20, 2021 | 24.82 | 25.57 | 24.67 | 25.35 | 302,495 | +0.57(+2.29%) |
Jan 19, 2021 | 24.69 | 24.78 | 24.17 | 24.78 | 319,436 | +0.28(+1.14%) |
Jan 15, 2021 | 24.32 | 24.66 | 24.07 | 24.50 | 173,857 | +0.03(+0.10%) |
Jan 14, 2021 | 24.29 | 24.76 | 23.96 | 24.48 | 291,248 | +0.37(+1.55%) |
Jan 13, 2021 | 23.82 | 24.38 | 23.82 | 24.10 | 271,754 | +0.26(+1.10%) |
Jan 12, 2021 | 23.52 | 23.96 | 23.37 | 23.84 | 165,926 | +0.25(+1.04%) |
Jan 11, 2021 | 23.62 | 23.92 | 23.39 | 23.60 | 191,586 | -0.30(-1.24%) |
Jan 08, 2021 | 23.93 | 23.96 | 23.65 | 23.89 | 239,171 | +0.03(+0.14%) |
Jan 07, 2021 | 24.28 | 24.28 | 23.47 | 23.86 | 192,028 | -0.46(-1.88%) |
Jan 06, 2021 | 23.69 | 24.60 | 23.69 | 24.32 | 411,721 | +0.91(+3.91%) |
Jan 05, 2021 | 23.23 | 23.56 | 23.06 | 23.40 | 240,711 | +0.21(+0.91%) |
Jan 04, 2021 | 24.38 | 24.73 | 23.13 | 23.19 | 279,437 | -1.26(-5.16%) |
Dec 31, 2020 | 24.45 | 24.45 | 24.45 | 156,890 | +0.44(+1.83%) | |
Dec 30, 2020 | 23.99 | 24.39 | 23.83 | 24.01 | 156,890 | +0.02(+0.07%) |
Dec 29, 2020 | 24.43 | 24.61 | 23.68 | 23.99 | 173,154 | -0.49(-2.01%) |
Dec 28, 2020 | 24.11 | 24.70 | 23.94 | 24.49 | 227,372 | +0.40(+1.65%) |
Dec 24, 2020 | 23.87 | 24.16 | 23.66 | 24.09 | 136,652 | +0.29(+1.21%) |
Dec 23, 2020 | 23.80 | 24.33 | 23.72 | 23.80 | 191,294 | +0.01(+0.04%) |
Dec 22, 2020 | 23.64 | 23.88 | 23.38 | 23.79 | 240,533 | +0.20(+0.86%) |
Dec 21, 2020 | 23.40 | 23.84 | 22.99 | 23.59 | 359,294 | -0.38(-1.59%) |
Dec 18, 2020 | 24.98 | 25.04 | 23.75 | 23.97 | 1,736,090 | -1.07(-4.26%) |
Dec 17, 2020 | 24.90 | 25.13 | 24.63 | 25.04 | 378,148 | +0.21(+0.85%) |
Dec 16, 2020 | 25.15 | 25.30 | 24.63 | 24.82 | 269,732 | -0.33(-1.31%) |
Dec 15, 2020 | 24.47 | 25.17 | 24.27 | 25.15 | 320,196 | +0.83(+3.41%) |
Dec 14, 2020 | 24.77 | 25.00 | 24.17 | 24.32 | 289,574 | -0.19(-0.79%) |
Dec 11, 2020 | 24.77 | 24.98 | 24.47 | 24.52 | 214,722 | -0.40(-1.60%) |
Dec 10, 2020 | 24.59 | 25.14 | 24.59 | 24.92 | 199,855 | +0.01(+0.03%) |
Dec 09, 2020 | 25.04 | 25.10 | 24.64 | 24.91 | 298,813 | +0.08(+0.31%) |
Dec 08, 2020 | 24.87 | 25.51 | 24.82 | 24.83 | 297,936 | -0.40(-1.60%) |
Dec 07, 2020 | 25.95 | 25.95 | 25.20 | 25.24 | 202,367 | -0.86(-3.28%) |
Dec 04, 2020 | 25.90 | 26.28 | 25.83 | 26.09 | 167,000 | +0.55(+2.14%) |
Dec 03, 2020 | 25.46 | 25.77 | 25.27 | 25.55 | 243,372 | +0.64(+2.56%) |
Dec 02, 2020 | 24.34 | 25.15 | 24.27 | 24.91 | 242,614 | +0.50(+2.03%) |
Dec 01, 2020 | 24.28 | 24.81 | 23.98 | 24.41 | 550,777 | +0.33(+1.36%) |
Nov 30, 2020 | 25.15 | 25.30 | 24.09 | 24.09 | 538,983 | -1.25(-4.94%) |
Nov 27, 2020 | 25.49 | 25.61 | 24.94 | 25.34 | 116,257 | -0.26(-1.02%) |
Nov 25, 2020 | 26.23 | 26.42 | 25.32 | 25.60 | 476,583 | -0.75(-2.84%) |
Nov 24, 2020 | 26.13 | 26.48 | 25.76 | 26.34 | 647,829 | +0.94(+3.70%) |
Nov 23, 2020 | 24.40 | 25.84 | 24.34 | 25.40 | 656,718 | +1.44(+6.03%) |
Nov 20, 2020 | 24.13 | 24.21 | 23.84 | 23.96 | 319,826 | -0.33(-1.35%) |
Nov 19, 2020 | 23.45 | 24.30 | 23.25 | 24.29 | 307,479 | +0.63(+2.66%) |
Nov 18, 2020 | 24.56 | 24.72 | 23.62 | 23.66 | 419,711 | -0.85(-3.46%) |
Nov 17, 2020 | 23.51 | 24.51 | 23.26 | 24.51 | 569,950 | +0.81(+3.40%) |
Nov 16, 2020 | 23.20 | 23.89 | 22.88 | 23.70 | 497,159 | +1.37(+6.13%) |
Nov 13, 2020 | 21.32 | 22.45 | 21.28 | 22.33 | 633,697 | +1.20(+5.68%) |
Nov 12, 2020 | 21.61 | 21.61 | 20.84 | 21.13 | 324,466 | -0.58(-2.67%) |
Nov 11, 2020 | 22.43 | 22.43 | 21.35 | 21.71 | 545,155 | -0.78(-3.47%) |
Nov 10, 2020 | 21.27 | 22.62 | 21.16 | 22.49 | 742,828 | +1.39(+6.61%) |
Nov 09, 2020 | 19.33 | 21.62 | 19.33 | 21.10 | 1,443,368 | +3.50(+19.90%) |
Nov 06, 2020 | 18.28 | 18.41 | 17.47 | 17.60 | 467,649 | -0.68(-3.72%) |
Nov 05, 2020 | 18.47 | 18.51 | 17.98 | 18.28 | 682,492 | +0.24(+1.35%) |
Nov 04, 2020 | 18.27 | 18.64 | 17.95 | 18.03 | 378,796 | -0.41(-2.23%) |
Nov 03, 2020 | 18.17 | 18.58 | 18.08 | 18.44 | 526,721 | +0.59(+3.29%) |
Nov 02, 2020 | 17.89 | 17.89 | 17.49 | 17.86 | 353,235 | +0.29(+1.62%) |
Oct 30, 2020 | 17.62 | 17.95 | 17.42 | 17.57 | 390,462 | -0.22(-1.23%) |
Oct 29, 2020 | 17.64 | 18.20 | 17.40 | 17.79 | 443,312 | +0.14(+0.81%) |
Oct 28, 2020 | 18.37 | 18.44 | 17.56 | 17.65 | 604,173 | -1.16(-6.16%) |
Oct 27, 2020 | 19.78 | 20.00 | 18.81 | 18.81 | 396,503 | -1.07(-5.41%) |
Oct 26, 2020 | 20.22 | 20.22 | 19.57 | 19.88 | 233,660 | -0.58(-2.83%) |
Oct 23, 2020 | 20.63 | 20.78 | 20.29 | 20.46 | 143,058 | +0.03(+0.12%) |
Oct 22, 2020 | 20.21 | 20.48 | 20.03 | 20.43 | 175,572 | +0.29(+1.46%) |
Oct 21, 2020 | 20.03 | 20.18 | 19.80 | 20.14 | 295,105 | +0.09(+0.46%) |
Oct 20, 2020 | 20.03 | 20.32 | 19.98 | 20.05 | 218,634 | +0.24(+1.19%) |
Oct 19, 2020 | 20.27 | 20.27 | 19.80 | 19.81 | 317,076 | -0.47(-2.32%) |
Oct 16, 2020 | 20.53 | 20.62 | 20.11 | 20.28 | 328,403 | -0.37(-1.79%) |
Oct 15, 2020 | 20.24 | 20.87 | 20.19 | 20.65 | 138,915 | +0.20(+0.99%) |
Oct 14, 2020 | 20.91 | 21.03 | 20.43 | 20.45 | 325,991 | -0.56(-2.68%) |
Oct 13, 2020 | 21.70 | 21.74 | 20.82 | 21.01 | 326,540 | -0.95(-4.32%) |
Oct 12, 2020 | 21.79 | 22.17 | 21.59 | 21.96 | 186,491 | -0.01(-0.04%) |
Oct 09, 2020 | 21.71 | 22.17 | 21.41 | 21.97 | 372,118 | +0.33(+1.51%) |
Oct 08, 2020 | 20.92 | 21.66 | 20.88 | 21.64 | 227,155 | +0.90(+4.33%) |
Oct 07, 2020 | 21.48 | 21.51 | 20.69 | 20.74 | 328,904 | -0.59(-2.75%) |
Oct 06, 2020 | 21.78 | 22.05 | 21.30 | 21.33 | 507,046 | -0.18(-0.86%) |
Oct 05, 2020 | 21.53 | 21.79 | 20.98 | 21.52 | 268,916 | +0.15(+0.71%) |
Oct 02, 2020 | 20.45 | 21.42 | 20.40 | 21.37 | 215,481 | +0.55(+2.62%) |
Oct 01, 2020 | 20.20 | 20.83 | 20.20 | 20.82 | 236,150 | +0.60(+2.95%) |
Sep 30, 2020 | 20.27 | 20.60 | 19.85 | 20.22 | 387,728 | +0.09(+0.46%) |
Sep 29, 2020 | 20.51 | 20.51 | 19.75 | 20.13 | 272,472 | -0.42(-2.04%) |
Sep 28, 2020 | 19.90 | 20.69 | 19.90 | 20.55 | 244,755 | +0.92(+4.66%) |
Sep 25, 2020 | 19.32 | 19.64 | 19.26 | 19.64 | 370,212 | +0.23(+1.17%) |
Sep 24, 2020 | 19.43 | 19.77 | 19.07 | 19.41 | 289,921 | +0.08(+0.39%) |
Sep 23, 2020 | 19.90 | 20.06 | 19.28 | 19.33 | 506,247 | -0.65(-3.24%) |
Sep 22, 2020 | 19.74 | 20.16 | 19.63 | 19.98 | 506,091 | +0.24(+1.19%) |
Sep 21, 2020 | 20.74 | 20.74 | 19.62 | 19.75 | 692,439 | -1.38(-6.52%) |
Sep 18, 2020 | 21.92 | 21.92 | 21.06 | 21.12 | 846,081 | -0.72(-3.31%) |
Sep 17, 2020 | 21.84 | 22.23 | 21.68 | 21.84 | 331,029 | -0.27(-1.22%) |
Sep 16, 2020 | 21.73 | 22.39 | 21.68 | 22.11 | 417,324 | +0.58(+2.69%) |
Sep 15, 2020 | 21.45 | 21.95 | 21.45 | 21.53 | 393,188 | +0.14(+0.67%) |
Sep 14, 2020 | 20.85 | 21.50 | 20.79 | 21.39 | 609,887 | +0.69(+3.33%) |
Sep 11, 2020 | 21.21 | 21.21 | 20.59 | 20.70 | 583,311 | -0.40(-1.91%) |
Sep 10, 2020 | 21.25 | 21.31 | 20.87 | 21.11 | 278,750 | -0.13(-0.63%) |
Sep 09, 2020 | 21.66 | 21.93 | 21.19 | 21.24 | 265,376 | -0.31(-1.44%) |
Sep 08, 2020 | 21.61 | 21.77 | 21.18 | 21.55 | 304,870 | -0.19(-0.88%) |
Sep 04, 2020 | 21.88 | 22.02 | 21.24 | 21.74 | 355,295 | +0.09(+0.42%) |
Sep 03, 2020 | 21.50 | 22.17 | 21.50 | 21.65 | 430,234 | +0.23(+1.09%) |
Sep 02, 2020 | 21.13 | 21.43 | 20.86 | 21.42 | 257,949 | +0.25(+1.18%) |
Sep 01, 2020 | 21.03 | 21.25 | 20.86 | 21.17 | 223,238 | -0.07(-0.35%) |
Aug 31, 2020 | 21.28 | 21.43 | 20.99 | 21.24 | 452,281 | -0.14(-0.66%) |
Aug 28, 2020 | 21.58 | 21.58 | 21.16 | 21.38 | 359,505 | -0.11(-0.50%) |
Aug 27, 2020 | 21.20 | 21.82 | 21.20 | 21.49 | 211,938 | +0.45(+2.13%) |
Aug 26, 2020 | 21.57 | 21.63 | 20.88 | 21.04 | 256,329 | -0.25(-1.17%) |
Aug 25, 2020 | 21.58 | 21.90 | 21.19 | 21.29 | 362,821 | -0.13(-0.62%) |
Aug 24, 2020 | 20.83 | 21.48 | 20.54 | 21.43 | 597,146 | +0.65(+3.12%) |
Aug 21, 2020 | 21.13 | 21.35 | 20.65 | 20.78 | 465,108 | -0.51(-2.38%) |
Aug 20, 2020 | 20.79 | 21.62 | 20.79 | 21.28 | 216,524 | +0.26(+1.23%) |
Aug 19, 2020 | 21.76 | 21.89 | 20.95 | 21.03 | 352,779 | -0.72(-3.33%) |
Aug 18, 2020 | 22.27 | 22.35 | 21.65 | 21.75 | 238,799 | -0.59(-2.64%) |
Aug 17, 2020 | 22.53 | 22.67 | 22.18 | 22.34 | 164,796 | -0.24(-1.07%) |
Aug 14, 2020 | 22.57 | 22.99 | 22.46 | 22.58 | 177,166 | -0.15(-0.66%) |
Aug 13, 2020 | 22.83 | 23.40 | 22.71 | 22.73 | 197,601 | -0.27(-1.16%) |
Aug 12, 2020 | 23.44 | 23.51 | 22.76 | 23.00 | 307,274 | -0.15(-0.65%) |
Aug 11, 2020 | 23.64 | 23.87 | 23.11 | 23.15 | 659,310 | +0.02(+0.07%) |
Aug 10, 2020 | 22.76 | 23.63 | 22.76 | 23.13 | 289,023 | +0.41(+1.79%) |
Aug 07, 2020 | 22.38 | 22.81 | 22.34 | 22.72 | 587,429 | +0.17(+0.77%) |
Aug 06, 2020 | 22.32 | 22.78 | 22.27 | 22.55 | 213,349 | +0.11(+0.48%) |
Aug 05, 2020 | 22.93 | 22.96 | 22.22 | 22.44 | 238,499 | -0.26(-1.14%) |
Aug 04, 2020 | 22.20 | 22.96 | 22.20 | 22.70 | 296,999 | +0.53(+2.40%) |
Aug 03, 2020 | 22.49 | 22.58 | 21.70 | 22.17 | 276,606 | -0.28(-1.26%) |
Jul 31, 2020 | 21.72 | 22.45 | 21.52 | 22.45 | 537,875 | +0.56(+2.54%) |
Jul 30, 2020 | 21.94 | 22.19 | 21.53 | 21.89 | 241,082 | -0.56(-2.48%) |
Jul 29, 2020 | 22.45 | 23.00 | 21.70 | 22.45 | 340,077 | +0.13(+0.60%) |
Jul 28, 2020 | 21.24 | 22.42 | 21.24 | 22.32 | 426,611 | +0.93(+4.35%) |
Jul 27, 2020 | 21.08 | 21.46 | 20.60 | 21.38 | 564,916 | +0.12(+0.59%) |
Jul 24, 2020 | 21.70 | 21.73 | 21.21 | 21.26 | 281,807 | -0.51(-2.33%) |
Jul 23, 2020 | 21.56 | 22.22 | 21.48 | 21.77 | 489,343 | -0.01(-0.04%) |
Jul 22, 2020 | 21.39 | 21.95 | 21.13 | 21.77 | 215,805 | +0.42(+1.95%) |
Jul 21, 2020 | 21.19 | 21.67 | 21.19 | 21.36 | 204,011 | +0.49(+2.35%) |
Jul 20, 2020 | 21.65 | 21.66 | 20.75 | 20.87 | 217,347 | -1.06(-4.82%) |
Jul 17, 2020 | 21.87 | 22.06 | 21.55 | 21.92 | 291,068 | +0.09(+0.42%) |
Jul 16, 2020 | 22.12 | 22.15 | 21.73 | 21.83 | 321,563 | -0.42(-1.91%) |
Jul 15, 2020 | 22.56 | 22.91 | 22.07 | 22.26 | 375,687 | +0.33(+1.52%) |
Jul 14, 2020 | 22.18 | 22.41 | 21.55 | 21.92 | 306,136 | -0.20(-0.90%) |
Jul 13, 2020 | 22.81 | 22.81 | 21.84 | 22.12 | 327,633 | -0.47(-2.10%) |
Jul 10, 2020 | 22.01 | 22.60 | 21.97 | 22.60 | 372,495 | +0.62(+2.84%) |
Jul 09, 2020 | 21.48 | 22.00 | 21.14 | 21.97 | 676,068 | +0.35(+1.61%) |
Jul 08, 2020 | 21.90 | 22.07 | 21.09 | 21.63 | 249,225 | -0.44(-2.00%) |
Jul 07, 2020 | 22.34 | 22.46 | 22.00 | 22.07 | 340,109 | -0.64(-2.82%) |
Jul 06, 2020 | 24.00 | 24.03 | 22.69 | 22.71 | 324,322 | -0.65(-2.78%) |
Jul 02, 2020 | 24.01 | 24.14 | 23.30 | 23.35 | 331,842 | -0.03(-0.14%) |
Jul 01, 2020 | 23.21 | 23.76 | 23.14 | 23.39 | 228,955 | +0.24(+1.04%) |
Jun 30, 2020 | 23.32 | 23.81 | 22.88 | 23.15 | 539,936 | -0.30(-1.28%) |
Jun 29, 2020 | 23.71 | 23.86 | 23.16 | 23.45 | 460,193 | +0.26(+1.11%) |
Jun 26, 2020 | 22.96 | 23.38 | 22.62 | 23.19 | 1,956,533 | -0.04(-0.18%) |
Jun 25, 2020 | 22.50 | 23.24 | 22.38 | 23.23 | 483,599 | +0.53(+2.34%) |
Jun 24, 2020 | 23.18 | 23.38 | 21.93 | 22.70 | 357,713 | -0.96(-4.04%) |
Jun 23, 2020 | 23.99 | 24.23 | 23.40 | 23.65 | 450,003 | +0.09(+0.39%) |
Jun 22, 2020 | 23.30 | 23.76 | 22.95 | 23.56 | 541,425 | +0.05(+0.21%) |
Jun 19, 2020 | 25.14 | 25.19 | 23.51 | 23.51 | 1,296,457 | -1.21(-4.88%) |
Jun 18, 2020 | 24.30 | 25.02 | 24.30 | 24.72 | 380,979 | -0.12(-0.47%) |
Jun 17, 2020 | 25.95 | 25.95 | 24.82 | 24.83 | 304,799 | -1.11(-4.26%) |
Jun 16, 2020 | 26.44 | 26.58 | 25.67 | 25.94 | 454,751 | +0.91(+3.62%) |
Jun 15, 2020 | 23.68 | 25.35 | 23.68 | 25.03 | 442,985 | +0.13(+0.53%) |
Jun 12, 2020 | 24.80 | 25.18 | 23.99 | 24.90 | 607,154 | +1.41(+6.02%) |
Jun 11, 2020 | 24.04 | 24.88 | 23.31 | 23.49 | 583,544 | -2.20(-8.55%) |
Jun 10, 2020 | 27.32 | 27.48 | 25.68 | 25.68 | 774,828 | -1.83(-6.65%) |
Jun 09, 2020 | 27.92 | 28.31 | 27.38 | 27.51 | 580,176 | -1.29(-4.48%) |
Jun 08, 2020 | 27.91 | 28.82 | 27.56 | 28.80 | 535,860 | +1.67(+6.15%) |
Jun 05, 2020 | 27.15 | 28.17 | 26.89 | 27.13 | 558,187 | +1.42(+5.53%) |
Jun 04, 2020 | 24.29 | 25.72 | 23.57 | 25.71 | 655,863 | +1.40(+5.74%) |
Jun 03, 2020 | 22.83 | 24.49 | 22.80 | 24.31 | 824,588 | +2.02(+9.04%) |
Jun 02, 2020 | 22.35 | 22.54 | 22.01 | 22.30 | 451,852 | +0.32(+1.47%) |
Jun 01, 2020 | 21.61 | 22.38 | 21.61 | 21.97 | 328,159 | +0.35(+1.60%) |
May 29, 2020 | 22.05 | 22.18 | 21.48 | 21.63 | 591,826 | -0.82(-3.65%) |
May 28, 2020 | 23.56 | 23.56 | 22.19 | 22.45 | 663,271 | -0.77(-3.31%) |
May 27, 2020 | 23.15 | 23.57 | 22.49 | 23.21 | 410,528 | +0.90(+4.04%) |
May 26, 2020 | 21.78 | 22.49 | 21.38 | 22.31 | 608,270 | +1.51(+7.27%) |
May 22, 2020 | 21.63 | 21.71 | 20.74 | 20.80 | 404,876 | -0.63(-2.93%) |
May 21, 2020 | 21.26 | 22.00 | 21.04 | 21.43 | 244,258 | +0.10(+0.47%) |
May 20, 2020 | 21.31 | 21.49 | 20.73 | 21.33 | 470,767 | +0.59(+2.83%) |
May 19, 2020 | 21.31 | 21.31 | 20.70 | 20.74 | 320,596 | -0.74(-3.46%) |
May 18, 2020 | 20.32 | 21.83 | 20.32 | 21.49 | 504,032 | +1.34(+6.64%) |
May 15, 2020 | 20.17 | 20.36 | 19.51 | 20.15 | 996,824 | -0.17(-0.81%) |
May 14, 2020 | 19.26 | 20.59 | 18.71 | 20.31 | 573,178 | +0.55(+2.80%) |
May 13, 2020 | 20.42 | 20.50 | 19.47 | 19.76 | 385,119 | -0.93(-4.47%) |
May 12, 2020 | 21.80 | 21.98 | 20.52 | 20.69 | 506,721 | -0.85(-3.95%) |
May 11, 2020 | 22.54 | 22.87 | 21.54 | 21.54 | 392,617 | -1.45(-6.33%) |
May 08, 2020 | 22.63 | 23.01 | 22.44 | 22.99 | 308,316 | +0.89(+4.04%) |
May 07, 2020 | 22.42 | 22.80 | 21.83 | 22.10 | 686,585 | -0.02(-0.11%) |
May 06, 2020 | 22.42 | 22.77 | 21.94 | 22.12 | 488,821 | -0.26(-1.18%) |
May 05, 2020 | 23.10 | 23.40 | 22.33 | 22.39 | 365,130 | -0.19(-0.84%) |
May 04, 2020 | 22.02 | 22.71 | 21.92 | 22.58 | 512,147 | -0.05(-0.22%) |