Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.76 | 58.81 | 56.96 | 57.37 | 622,414 | -1.58(-2.69%) |
Apr 29, 2021 | 60.44 | 60.44 | 57.81 | 58.95 | 883,693 | -0.42(-0.71%) |
Apr 28, 2021 | 58.96 | 59.73 | 58.52 | 59.37 | 504,403 | +0.19(+0.33%) |
Apr 27, 2021 | 59.31 | 59.65 | 58.72 | 59.18 | 847,182 | +0.19(+0.33%) |
Apr 26, 2021 | 58.45 | 59.27 | 58.31 | 58.98 | 501,963 | +1.25(+2.16%) |
Apr 23, 2021 | 56.30 | 58.24 | 56.03 | 57.74 | 752,780 | +1.99(+3.57%) |
Apr 22, 2021 | 56.53 | 57.58 | 55.32 | 55.75 | 1,386,551 | -0.41(-0.72%) |
Apr 21, 2021 | 53.43 | 56.21 | 52.71 | 56.16 | 1,192,022 | +2.52(+4.70%) |
Apr 20, 2021 | 55.34 | 55.68 | 52.57 | 53.63 | 974,830 | -2.20(-3.94%) |
Apr 19, 2021 | 56.85 | 57.07 | 54.93 | 55.83 | 823,956 | -1.52(-2.66%) |
Apr 16, 2021 | 57.69 | 57.82 | 56.50 | 57.36 | 731,825 | +0.24(+0.43%) |
Apr 15, 2021 | 57.56 | 57.56 | 56.13 | 57.11 | 484,157 | +0.46(+0.81%) |
Apr 14, 2021 | 55.91 | 57.99 | 55.91 | 56.66 | 830,601 | +1.09(+1.96%) |
Apr 13, 2021 | 55.70 | 56.14 | 54.42 | 55.57 | 916,568 | -0.29(-0.52%) |
Apr 12, 2021 | 56.33 | 56.45 | 55.24 | 55.86 | 557,321 | -0.46(-0.82%) |
Apr 09, 2021 | 56.21 | 56.53 | 55.61 | 56.32 | 501,114 | +0.02(+0.04%) |
Apr 08, 2021 | 55.93 | 56.38 | 54.71 | 56.30 | 572,423 | +0.97(+1.76%) |
Apr 07, 2021 | 57.19 | 57.24 | 55.01 | 55.33 | 573,948 | -1.89(-3.30%) |
Apr 06, 2021 | 57.58 | 58.42 | 57.01 | 57.21 | 876,892 | -0.31(-0.53%) |
Apr 05, 2021 | 58.26 | 58.31 | 56.91 | 57.52 | 1,311,401 | +0.56(+0.98%) |
Apr 01, 2021 | 56.26 | 57.00 | 56.08 | 56.96 | 1,132,193 | +1.48(+2.67%) |
Mar 31, 2021 | 54.63 | 56.23 | 54.61 | 55.48 | 1,049,933 | +1.40(+2.60%) |
Mar 30, 2021 | 52.26 | 54.36 | 51.70 | 54.08 | 1,006,144 | +1.74(+3.33%) |
Mar 29, 2021 | 54.63 | 55.58 | 52.16 | 52.33 | 1,284,571 | -3.09(-5.58%) |
Mar 26, 2021 | 54.61 | 55.48 | 53.16 | 55.43 | 1,335,702 | +1.92(+3.59%) |
Mar 25, 2021 | 49.95 | 53.89 | 49.36 | 53.51 | 1,979,095 | +2.44(+4.77%) |
Mar 24, 2021 | 54.93 | 55.65 | 51.07 | 51.07 | 1,373,925 | -2.53(-4.71%) |
Mar 23, 2021 | 56.72 | 57.02 | 53.08 | 53.59 | 1,333,219 | -4.19(-7.25%) |
Mar 22, 2021 | 59.01 | 59.23 | 57.21 | 57.78 | 901,912 | -0.89(-1.51%) |
Mar 19, 2021 | 57.44 | 59.47 | 56.63 | 58.67 | 1,048,170 | +0.87(+1.51%) |
Mar 18, 2021 | 60.67 | 61.81 | 57.45 | 57.80 | 1,120,704 | -3.73(-6.06%) |
Mar 17, 2021 | 59.74 | 61.77 | 58.91 | 61.53 | 1,257,588 | +0.97(+1.60%) |
Mar 16, 2021 | 62.45 | 62.45 | 59.85 | 60.56 | 916,012 | -2.10(-3.36%) |
Mar 15, 2021 | 62.09 | 62.70 | 61.34 | 62.66 | 935,118 | +0.31(+0.50%) |
Mar 12, 2021 | 61.40 | 62.50 | 61.04 | 62.35 | 878,109 | +0.89(+1.45%) |
Mar 11, 2021 | 60.14 | 61.53 | 59.76 | 61.46 | 1,268,713 | +2.54(+4.30%) |
Mar 10, 2021 | 58.08 | 59.78 | 57.96 | 58.92 | 1,435,070 | +2.02(+3.56%) |
Mar 09, 2021 | 56.51 | 57.74 | 55.75 | 56.90 | 995,634 | +2.23(+4.08%) |
Mar 08, 2021 | 54.96 | 56.35 | 54.09 | 54.67 | 1,332,129 | +0.59(+1.08%) |
Mar 05, 2021 | 53.73 | 54.32 | 49.02 | 54.08 | 2,772,150 | +2.15(+4.14%) |
Mar 04, 2021 | 54.59 | 55.67 | 50.02 | 51.93 | 2,634,419 | -3.04(-5.53%) |
Mar 03, 2021 | 56.62 | 57.45 | 54.94 | 54.97 | 1,754,154 | -1.24(-2.20%) |
Mar 02, 2021 | 58.35 | 58.40 | 56.14 | 56.21 | 1,205,383 | -2.27(-3.88%) |
Mar 01, 2021 | 57.12 | 58.74 | 56.92 | 58.48 | 1,040,856 | +3.91(+7.17%) |
Feb 26, 2021 | 55.21 | 56.52 | 52.84 | 54.57 | 1,852,936 | -0.09(-0.17%) |
Feb 25, 2021 | 59.00 | 59.40 | 54.44 | 54.66 | 1,843,702 | -4.48(-7.57%) |
Feb 24, 2021 | 56.83 | 59.31 | 56.42 | 59.14 | 1,153,340 | +2.69(+4.77%) |
Feb 23, 2021 | 56.03 | 57.00 | 53.24 | 56.44 | 2,222,050 | -1.03(-1.80%) |
Feb 22, 2021 | 57.33 | 58.82 | 57.11 | 57.48 | 734,080 | -0.71(-1.22%) |
Feb 19, 2021 | 56.87 | 58.77 | 56.75 | 58.19 | 779,377 | +2.34(+4.19%) |
Feb 18, 2021 | 56.79 | 56.93 | 55.29 | 55.85 | 901,904 | -1.84(-3.18%) |
Feb 17, 2021 | 57.51 | 58.03 | 56.12 | 57.68 | 1,159,926 | -0.92(-1.58%) |
Feb 16, 2021 | 60.48 | 60.57 | 58.09 | 58.61 | 710,436 | -0.82(-1.38%) |
Feb 12, 2021 | 58.77 | 59.59 | 58.06 | 59.43 | 386,666 | +0.43(+0.73%) |
Feb 11, 2021 | 59.80 | 60.23 | 57.39 | 58.99 | 1,115,507 | -0.15(-0.26%) |
Feb 10, 2021 | 60.79 | 60.95 | 58.18 | 59.15 | 1,019,910 | -0.84(-1.40%) |
Feb 09, 2021 | 59.32 | 60.60 | 58.92 | 59.99 | 744,446 | +0.64(+1.08%) |
Feb 08, 2021 | 57.63 | 59.36 | 57.38 | 59.35 | 523,504 | +2.82(+5.00%) |
Feb 05, 2021 | 56.17 | 56.60 | 55.08 | 56.52 | 566,398 | +1.50(+2.73%) |
Feb 04, 2021 | 53.26 | 55.09 | 53.26 | 55.02 | 692,552 | +2.18(+4.13%) |
Feb 03, 2021 | 52.57 | 53.06 | 51.55 | 52.84 | 798,507 | +0.30(+0.57%) |
Feb 02, 2021 | 52.27 | 52.72 | 51.23 | 52.54 | 727,829 | +1.46(+2.87%) |
Feb 01, 2021 | 49.91 | 51.51 | 48.78 | 51.07 | 1,463,995 | +2.41(+4.95%) |
Jan 29, 2021 | 50.70 | 51.27 | 48.34 | 48.67 | 1,341,948 | -1.53(-3.05%) |
Jan 28, 2021 | 51.26 | 51.93 | 49.67 | 50.20 | 1,199,808 | -0.30(-0.60%) |
Jan 27, 2021 | 50.59 | 52.26 | 49.55 | 50.50 | 1,821,048 | -1.93(-3.67%) |
Jan 26, 2021 | 53.93 | 54.10 | 52.20 | 52.43 | 936,117 | -0.75(-1.41%) |
Jan 25, 2021 | 53.28 | 54.73 | 51.61 | 53.18 | 1,558,282 | -0.14(-0.26%) |
Jan 22, 2021 | 51.12 | 53.44 | 50.86 | 53.32 | 844,258 | +1.24(+2.38%) |
Jan 21, 2021 | 53.24 | 53.36 | 51.82 | 52.08 | 667,288 | -0.95(-1.80%) |
Jan 20, 2021 | 53.01 | 53.80 | 52.39 | 53.03 | 900,173 | +0.50(+0.95%) |
Jan 19, 2021 | 52.48 | 52.61 | 51.76 | 52.53 | 820,200 | +1.29(+2.52%) |
Jan 15, 2021 | 51.28 | 52.03 | 50.03 | 51.24 | 1,200,499 | -1.54(-2.92%) |
Jan 14, 2021 | 51.48 | 53.32 | 51.48 | 52.78 | 949,529 | +1.98(+3.90%) |
Jan 13, 2021 | 51.64 | 51.73 | 50.58 | 50.80 | 1,276,162 | -0.74(-1.44%) |
Jan 12, 2021 | 50.18 | 51.58 | 50.18 | 51.54 | 1,097,770 | +1.79(+3.60%) |
Jan 11, 2021 | 48.58 | 49.99 | 48.46 | 49.75 | 1,045,728 | -0.05(-0.10%) |
Jan 08, 2021 | 50.59 | 50.82 | 48.37 | 49.80 | 1,705,241 | -0.26(-0.52%) |
Jan 07, 2021 | 48.90 | 50.21 | 48.88 | 50.06 | 832,824 | +1.72(+3.55%) |
Jan 06, 2021 | 46.01 | 49.30 | 45.87 | 48.34 | 1,750,132 | +3.68(+8.25%) |
Jan 05, 2021 | 43.11 | 45.15 | 43.11 | 44.66 | 770,479 | +1.35(+3.13%) |
Jan 04, 2021 | 45.13 | 45.29 | 42.18 | 43.30 | 1,954,197 | -1.17(-2.63%) |
Dec 31, 2020 | 44.47 | 44.47 | 44.47 | 690,424 | -0.20(-0.44%) | |
Dec 30, 2020 | 44.04 | 45.12 | 44.04 | 44.67 | 690,424 | +0.94(+2.16%) |
Dec 29, 2020 | 45.71 | 45.86 | 43.35 | 43.73 | 1,245,277 | -1.82(-3.99%) |
Dec 28, 2020 | 46.88 | 46.90 | 45.46 | 45.54 | 1,333,195 | -0.30(-0.66%) |
Dec 24, 2020 | 46.30 | 46.31 | 45.49 | 45.85 | 423,539 | -0.11(-0.25%) |
Dec 23, 2020 | 45.66 | 46.17 | 45.40 | 45.96 | 591,496 | +0.83(+1.84%) |
Dec 22, 2020 | 44.50 | 45.29 | 44.24 | 45.13 | 813,584 | +0.94(+2.12%) |
Dec 21, 2020 | 42.62 | 44.41 | 42.48 | 44.19 | 1,349,466 | -0.03(-0.07%) |
Dec 18, 2020 | 44.80 | 45.34 | 43.99 | 44.22 | 582,561 | -0.44(-0.99%) |
Dec 17, 2020 | 43.96 | 44.69 | 43.67 | 44.66 | 553,890 | +1.02(+2.34%) |
Dec 16, 2020 | 44.16 | 44.17 | 43.18 | 43.64 | 705,197 | -0.26(-0.60%) |
Dec 15, 2020 | 42.65 | 43.93 | 42.23 | 43.90 | 679,097 | +2.04(+4.88%) |
Dec 14, 2020 | 42.72 | 43.21 | 41.84 | 41.86 | 840,359 | +0.11(+0.26%) |
Dec 11, 2020 | 41.63 | 42.36 | 40.88 | 41.75 | 777,419 | -0.45(-1.06%) |
Dec 10, 2020 | 40.67 | 42.31 | 40.44 | 42.20 | 601,970 | +0.86(+2.09%) |
Dec 09, 2020 | 42.52 | 42.85 | 40.73 | 41.33 | 1,099,370 | -0.61(-1.44%) |
Dec 08, 2020 | 40.40 | 42.05 | 40.40 | 41.94 | 808,964 | +1.00(+2.45%) |
Dec 07, 2020 | 40.88 | 41.17 | 40.53 | 40.94 | 587,373 | +0.09(+0.22%) |
Dec 04, 2020 | 39.52 | 40.95 | 39.52 | 40.85 | 890,869 | +1.79(+4.59%) |
Dec 03, 2020 | 38.80 | 39.57 | 38.65 | 39.06 | 651,297 | +0.46(+1.18%) |
Dec 02, 2020 | 38.21 | 38.86 | 37.72 | 38.60 | 903,471 | +0.13(+0.35%) |
Dec 01, 2020 | 38.90 | 39.15 | 38.18 | 38.46 | 1,039,548 | +0.61(+1.61%) |
Nov 30, 2020 | 39.05 | 39.22 | 37.59 | 37.85 | 1,042,347 | -1.40(-3.58%) |
Nov 27, 2020 | 39.00 | 39.30 | 38.80 | 39.26 | 279,492 | +0.35(+0.91%) |
Nov 25, 2020 | 38.92 | 39.14 | 38.25 | 38.91 | 775,807 | -0.33(-0.85%) |
Nov 24, 2020 | 38.86 | 39.73 | 38.46 | 39.24 | 10,392,798 | +1.42(+3.75%) |
Nov 23, 2020 | 37.14 | 38.27 | 36.95 | 37.82 | 823,418 | +1.38(+3.80%) |
Nov 20, 2020 | 36.11 | 36.57 | 35.77 | 36.44 | 513,443 | +0.06(+0.18%) |
Nov 19, 2020 | 35.70 | 36.46 | 35.45 | 36.37 | 663,128 | +0.60(+1.66%) |
Nov 18, 2020 | 37.06 | 37.35 | 35.78 | 35.78 | 1,008,431 | -1.07(-2.90%) |
Nov 17, 2020 | 35.87 | 36.97 | 35.14 | 36.84 | 1,124,925 | +0.35(+0.97%) |
Nov 16, 2020 | 36.07 | 36.55 | 35.63 | 36.49 | 1,540,780 | +1.66(+4.76%) |
Nov 13, 2020 | 33.99 | 35.08 | 33.99 | 34.83 | 711,123 | +1.39(+4.17%) |
Nov 12, 2020 | 34.04 | 34.24 | 32.82 | 33.44 | 1,692,584 | -1.09(-3.16%) |
Nov 11, 2020 | 34.83 | 34.85 | 33.84 | 34.53 | 803,339 | -0.00(-0.01%) |
Nov 10, 2020 | 33.99 | 34.79 | 33.40 | 34.53 | 1,416,909 | +1.16(+3.48%) |
Nov 09, 2020 | 35.71 | 36.15 | 33.23 | 33.37 | 3,118,352 | +2.33(+7.50%) |
Nov 06, 2020 | 31.87 | 31.87 | 30.95 | 31.05 | 869,710 | -0.57(-1.81%) |
Nov 05, 2020 | 30.47 | 31.81 | 30.47 | 31.62 | 1,063,602 | +1.73(+5.80%) |
Nov 04, 2020 | 28.89 | 30.60 | 28.89 | 29.88 | 1,901,716 | +0.03(+0.12%) |
Nov 03, 2020 | 29.16 | 30.18 | 29.03 | 29.85 | 1,286,319 | +1.61(+5.71%) |
Nov 02, 2020 | 27.83 | 28.26 | 27.47 | 28.24 | 1,032,753 | +0.99(+3.62%) |
Oct 30, 2020 | 27.72 | 28.04 | 26.65 | 27.25 | 971,875 | -0.76(-2.71%) |
Oct 29, 2020 | 27.18 | 28.22 | 26.79 | 28.01 | 987,837 | +0.67(+2.47%) |
Oct 28, 2020 | 27.86 | 28.12 | 27.26 | 27.33 | 1,120,298 | -1.81(-6.20%) |
Oct 27, 2020 | 29.60 | 29.78 | 29.06 | 29.14 | 394,932 | -0.50(-1.67%) |
Oct 26, 2020 | 30.19 | 30.35 | 28.84 | 29.64 | 855,738 | -1.37(-4.43%) |
Oct 23, 2020 | 31.00 | 31.07 | 30.33 | 31.01 | 555,760 | +0.38(+1.25%) |
Oct 22, 2020 | 29.89 | 30.65 | 29.55 | 30.63 | 573,408 | +1.00(+3.38%) |
Oct 21, 2020 | 30.18 | 30.35 | 29.59 | 29.63 | 520,500 | -0.50(-1.65%) |
Oct 20, 2020 | 30.42 | 30.77 | 29.99 | 30.12 | 576,951 | +0.09(+0.31%) |
Oct 19, 2020 | 30.96 | 31.37 | 29.87 | 30.03 | 655,011 | -0.72(-2.36%) |
Oct 16, 2020 | 31.07 | 31.24 | 30.75 | 30.75 | 705,884 | -0.17(-0.55%) |
Oct 15, 2020 | 29.63 | 31.05 | 29.42 | 30.92 | 1,126,261 | +0.63(+2.08%) |
Oct 14, 2020 | 31.00 | 31.34 | 30.23 | 30.29 | 815,045 | -0.57(-1.85%) |
Oct 13, 2020 | 30.79 | 31.07 | 30.43 | 30.86 | 657,320 | -0.48(-1.52%) |
Oct 12, 2020 | 31.16 | 31.46 | 30.89 | 31.34 | 735,246 | +0.46(+1.49%) |
Oct 09, 2020 | 31.16 | 31.26 | 30.56 | 30.88 | 761,097 | +0.28(+0.92%) |
Oct 08, 2020 | 30.53 | 30.73 | 30.11 | 30.59 | 631,300 | +0.67(+2.26%) |
Oct 07, 2020 | 29.39 | 30.09 | 29.36 | 29.92 | 752,386 | +1.28(+4.47%) |
Oct 06, 2020 | 29.36 | 30.26 | 28.56 | 28.64 | 1,256,071 | -0.18(-0.64%) |
Oct 05, 2020 | 27.90 | 28.88 | 27.90 | 28.82 | 424,959 | +1.50(+5.48%) |
Oct 02, 2020 | 26.08 | 27.56 | 25.95 | 27.32 | 813,691 | +0.27(+0.99%) |
Oct 01, 2020 | 26.60 | 27.09 | 26.14 | 27.06 | 896,626 | +0.80(+3.06%) |
Sep 30, 2020 | 26.26 | 27.00 | 25.79 | 26.25 | 748,469 | +0.18(+0.69%) |
Sep 29, 2020 | 26.27 | 26.40 | 25.63 | 26.07 | 358,078 | -0.28(-1.05%) |
Sep 28, 2020 | 25.75 | 26.45 | 25.71 | 26.35 | 661,756 | +1.26(+5.02%) |
Sep 25, 2020 | 24.09 | 25.22 | 24.06 | 25.09 | 473,545 | +0.78(+3.23%) |
Sep 24, 2020 | 24.28 | 25.11 | 23.64 | 24.31 | 926,008 | +0.01(+0.04%) |
Sep 23, 2020 | 25.79 | 26.14 | 24.26 | 24.30 | 633,695 | -1.51(-5.86%) |
Sep 22, 2020 | 25.68 | 25.92 | 24.99 | 25.81 | 475,189 | +0.34(+1.32%) |
Sep 21, 2020 | 26.08 | 26.23 | 24.89 | 25.47 | 1,326,073 | -1.87(-6.83%) |
Sep 18, 2020 | 27.61 | 28.04 | 26.59 | 27.34 | 824,774 | -0.15(-0.56%) |
Sep 17, 2020 | 27.10 | 27.73 | 26.79 | 27.49 | 433,980 | -0.39(-1.39%) |
Sep 16, 2020 | 27.63 | 28.58 | 27.57 | 27.88 | 728,527 | +0.51(+1.85%) |
Sep 15, 2020 | 27.72 | 27.82 | 27.20 | 27.37 | 476,517 | +0.09(+0.35%) |
Sep 14, 2020 | 26.43 | 27.38 | 26.37 | 27.28 | 528,210 | +1.38(+5.33%) |
Sep 11, 2020 | 26.55 | 26.55 | 25.41 | 25.90 | 778,427 | -0.39(-1.47%) |
Sep 10, 2020 | 27.22 | 27.58 | 26.24 | 26.29 | 641,335 | -0.68(-2.52%) |
Sep 09, 2020 | 26.71 | 27.18 | 26.45 | 26.97 | 420,310 | +0.80(+3.05%) |
Sep 08, 2020 | 26.63 | 27.10 | 25.88 | 26.17 | 868,423 | -1.08(-3.97%) |
Sep 04, 2020 | 28.25 | 28.29 | 25.96 | 27.25 | 1,203,207 | -0.31(-1.13%) |
Sep 03, 2020 | 29.17 | 29.20 | 27.28 | 27.56 | 1,167,232 | -1.75(-5.98%) |
Sep 02, 2020 | 29.09 | 29.49 | 28.50 | 29.31 | 538,467 | +0.47(+1.62%) |
Sep 01, 2020 | 28.15 | 28.88 | 27.90 | 28.85 | 522,314 | +0.65(+2.31%) |
Aug 31, 2020 | 28.84 | 28.90 | 28.17 | 28.20 | 502,026 | -0.63(-2.17%) |
Aug 28, 2020 | 28.62 | 28.84 | 28.34 | 28.82 | 344,378 | +0.48(+1.70%) |
Aug 27, 2020 | 28.44 | 28.77 | 27.93 | 28.34 | 365,280 | +0.16(+0.58%) |
Aug 26, 2020 | 28.58 | 28.70 | 28.14 | 28.18 | 332,493 | -0.41(-1.42%) |
Aug 25, 2020 | 28.71 | 28.71 | 27.99 | 28.58 | 319,308 | +0.06(+0.23%) |
Aug 24, 2020 | 28.37 | 28.52 | 27.86 | 28.52 | 367,198 | +0.58(+2.08%) |
Aug 21, 2020 | 28.13 | 28.30 | 27.57 | 27.94 | 574,903 | -0.39(-1.38%) |
Aug 20, 2020 | 28.01 | 28.58 | 27.94 | 28.33 | 339,741 | -0.26(-0.90%) |
Aug 19, 2020 | 28.76 | 29.17 | 28.48 | 28.59 | 494,917 | +0.02(+0.07%) |
Aug 18, 2020 | 29.12 | 29.12 | 28.39 | 28.57 | 523,323 | -0.58(-1.99%) |
Aug 17, 2020 | 28.98 | 29.17 | 28.72 | 29.15 | 238,158 | +0.30(+1.03%) |
Aug 14, 2020 | 28.54 | 29.08 | 28.40 | 28.85 | 368,962 | -0.05(-0.19%) |
Aug 13, 2020 | 28.81 | 29.32 | 28.68 | 28.91 | 568,048 | -0.12(-0.43%) |
Aug 12, 2020 | 29.41 | 29.49 | 28.63 | 29.03 | 814,600 | +0.26(+0.91%) |
Aug 11, 2020 | 29.68 | 29.85 | 28.51 | 28.77 | 1,433,398 | -0.34(-1.16%) |
Aug 10, 2020 | 28.71 | 29.48 | 28.70 | 29.11 | 941,044 | +0.57(+2.00%) |
Aug 07, 2020 | 27.52 | 28.54 | 27.45 | 28.53 | 607,145 | +0.89(+3.23%) |
Aug 06, 2020 | 27.69 | 27.89 | 27.37 | 27.64 | 580,898 | -0.02(-0.07%) |
Aug 05, 2020 | 27.13 | 27.70 | 26.97 | 27.66 | 419,248 | +1.06(+3.99%) |
Aug 04, 2020 | 26.12 | 26.64 | 26.00 | 26.60 | 531,031 | +0.32(+1.23%) |
Aug 03, 2020 | 25.73 | 26.32 | 25.40 | 26.28 | 661,411 | +0.88(+3.48%) |
Jul 31, 2020 | 25.70 | 25.78 | 24.50 | 25.39 | 815,706 | -0.52(-2.01%) |
Jul 30, 2020 | 25.33 | 26.02 | 25.07 | 25.91 | 944,188 | -0.20(-0.76%) |
Jul 29, 2020 | 25.32 | 26.13 | 25.32 | 26.11 | 503,908 | +1.11(+4.43%) |
Jul 28, 2020 | 25.34 | 25.67 | 24.99 | 25.01 | 267,919 | -0.54(-2.12%) |
Jul 27, 2020 | 25.06 | 25.55 | 24.79 | 25.55 | 675,631 | +0.55(+2.18%) |
Jul 24, 2020 | 25.44 | 25.55 | 24.85 | 25.00 | 940,641 | -0.76(-2.97%) |
Jul 23, 2020 | 25.69 | 26.43 | 25.22 | 25.77 | 1,139,224 | +0.03(+0.14%) |
Jul 22, 2020 | 25.36 | 25.89 | 25.36 | 25.73 | 505,939 | +0.06(+0.25%) |
Jul 21, 2020 | 25.51 | 26.05 | 25.41 | 25.67 | 1,332,092 | +0.70(+2.82%) |
Jul 20, 2020 | 25.06 | 25.22 | 24.70 | 24.96 | 684,528 | -0.22(-0.87%) |
Jul 17, 2020 | 25.20 | 25.54 | 24.83 | 25.18 | 836,864 | +0.13(+0.54%) |
Jul 16, 2020 | 25.05 | 25.22 | 24.64 | 25.05 | 1,156,604 | -0.32(-1.27%) |
Jul 15, 2020 | 24.81 | 25.60 | 24.61 | 25.37 | 1,368,732 | +1.74(+7.37%) |
Jul 14, 2020 | 22.85 | 23.66 | 22.58 | 23.63 | 1,176,195 | +0.79(+3.48%) |
Jul 13, 2020 | 23.95 | 24.54 | 22.82 | 22.83 | 1,306,611 | -0.61(-2.60%) |
Jul 10, 2020 | 22.75 | 23.51 | 22.59 | 23.44 | 737,521 | +0.69(+3.05%) |
Jul 09, 2020 | 23.75 | 23.82 | 22.13 | 22.75 | 1,407,260 | -0.93(-3.92%) |
Jul 08, 2020 | 23.32 | 23.84 | 22.76 | 23.68 | 771,525 | +0.38(+1.64%) |
Jul 07, 2020 | 23.78 | 24.19 | 23.21 | 23.29 | 978,144 | -0.89(-3.67%) |
Jul 06, 2020 | 24.82 | 24.88 | 24.04 | 24.18 | 1,101,834 | +0.31(+1.31%) |
Jul 02, 2020 | 24.60 | 24.81 | 23.70 | 23.87 | 822,960 | +0.18(+0.78%) |
Jul 01, 2020 | 24.28 | 24.58 | 23.46 | 23.69 | 1,549,423 | -0.43(-1.79%) |
Jun 30, 2020 | 23.30 | 24.27 | 23.30 | 24.12 | 1,515,551 | +0.62(+2.62%) |
Jun 29, 2020 | 22.64 | 23.70 | 22.15 | 23.50 | 2,658,207 | +1.48(+6.74%) |
Jun 26, 2020 | 22.92 | 23.02 | 21.95 | 22.02 | 2,255,887 | -1.23(-5.27%) |
Jun 25, 2020 | 22.32 | 23.28 | 21.90 | 23.24 | 3,914,974 | +0.71(+3.15%) |
Jun 24, 2020 | 23.50 | 23.65 | 21.90 | 22.54 | 2,185,291 | -1.62(-6.69%) |
Jun 23, 2020 | 24.54 | 24.69 | 24.02 | 24.15 | 664,654 | +0.19(+0.79%) |
Jun 22, 2020 | 23.23 | 23.98 | 22.77 | 23.96 | 751,189 | +0.50(+2.11%) |
Jun 19, 2020 | 24.62 | 24.62 | 23.10 | 23.47 | 904,856 | -0.26(-1.11%) |
Jun 18, 2020 | 23.29 | 24.24 | 23.09 | 23.73 | 851,211 | +0.02(+0.08%) |
Jun 17, 2020 | 24.70 | 24.81 | 23.61 | 23.71 | 784,738 | -0.92(-3.75%) |
Jun 16, 2020 | 25.40 | 25.40 | 23.50 | 24.63 | 1,488,913 | +1.10(+4.68%) |
Jun 15, 2020 | 21.00 | 23.82 | 20.98 | 23.53 | 2,650,042 | +1.05(+4.68%) |
Jun 12, 2020 | 23.10 | 23.30 | 21.14 | 22.48 | 2,456,211 | +1.03(+4.79%) |
Jun 11, 2020 | 23.16 | 23.47 | 21.35 | 21.45 | 1,668,815 | -3.83(-15.15%) |
Jun 10, 2020 | 26.68 | 26.72 | 25.19 | 25.28 | 1,445,769 | -1.45(-5.44%) |
Jun 09, 2020 | 26.96 | 27.27 | 26.31 | 26.74 | 1,564,208 | -1.04(-3.73%) |
Jun 08, 2020 | 27.51 | 27.86 | 27.25 | 27.77 | 1,312,309 | +1.06(+3.96%) |
Jun 05, 2020 | 27.01 | 27.44 | 26.53 | 26.72 | 2,029,377 | +1.89(+7.62%) |
Jun 04, 2020 | 24.57 | 25.15 | 24.35 | 24.83 | 1,613,304 | -0.03(-0.12%) |
Jun 03, 2020 | 24.51 | 25.30 | 24.31 | 24.86 | 1,880,003 | +1.12(+4.72%) |
Jun 02, 2020 | 23.63 | 23.89 | 23.14 | 23.73 | 1,437,915 | +0.37(+1.57%) |
Jun 01, 2020 | 23.00 | 23.82 | 22.84 | 23.37 | 1,383,795 | +0.51(+2.24%) |
May 29, 2020 | 22.70 | 23.02 | 22.12 | 22.86 | 2,010,433 | -0.33(-1.43%) |
May 28, 2020 | 24.85 | 24.88 | 22.94 | 23.19 | 2,120,858 | -1.16(-4.77%) |
May 27, 2020 | 23.82 | 24.47 | 22.47 | 24.35 | 1,652,334 | +1.44(+6.30%) |
May 26, 2020 | 23.38 | 23.42 | 22.83 | 22.91 | 1,259,271 | +1.23(+5.68%) |
May 22, 2020 | 21.59 | 21.72 | 21.08 | 21.67 | 809,937 | +0.19(+0.90%) |
May 21, 2020 | 21.42 | 21.73 | 20.96 | 21.48 | 1,101,143 | +0.10(+0.49%) |
May 20, 2020 | 20.98 | 21.68 | 20.90 | 21.38 | 1,356,325 | +1.20(+5.95%) |
May 19, 2020 | 20.86 | 21.23 | 20.17 | 20.18 | 2,154,424 | -0.85(-4.06%) |
May 18, 2020 | 20.47 | 21.19 | 20.40 | 21.03 | 1,685,255 | +2.30(+12.26%) |
May 15, 2020 | 17.82 | 18.86 | 17.69 | 18.73 | 860,520 | +0.56(+3.06%) |
May 14, 2020 | 17.23 | 18.19 | 16.42 | 18.18 | 1,683,885 | +0.18(+0.99%) |
May 13, 2020 | 18.96 | 19.05 | 17.35 | 18.00 | 2,882,033 | -1.32(-6.86%) |
May 12, 2020 | 21.02 | 21.02 | 19.32 | 19.32 | 1,454,019 | -1.47(-7.06%) |
May 11, 2020 | 20.42 | 21.22 | 20.08 | 20.79 | 1,553,525 | -0.24(-1.16%) |
May 08, 2020 | 20.34 | 21.09 | 20.07 | 21.03 | 1,685,773 | +1.48(+7.56%) |
May 07, 2020 | 19.53 | 19.84 | 19.26 | 19.56 | 1,187,433 | +0.59(+3.09%) |
May 06, 2020 | 19.55 | 19.75 | 18.89 | 18.97 | 1,330,709 | -0.29(-1.49%) |
May 05, 2020 | 19.70 | 20.28 | 19.13 | 19.26 | 1,367,246 | +0.21(+1.12%) |
May 04, 2020 | 18.38 | 19.06 | 17.97 | 19.04 | 1,862,424 | +0.09(+0.47%) |