Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.73 | 35.25 | 34.62 | 34.75 | 1,326,511 | -0.32(-0.91%) |
Apr 29, 2021 | 36.04 | 36.04 | 34.89 | 35.06 | 356,938 | +0.49(+1.41%) |
Apr 28, 2021 | 34.88 | 35.19 | 34.43 | 34.58 | 316,565 | -0.31(-0.89%) |
Apr 27, 2021 | 34.60 | 34.93 | 34.39 | 34.89 | 322,567 | +0.28(+0.82%) |
Apr 26, 2021 | 35.39 | 35.93 | 34.54 | 34.60 | 521,786 | -0.50(-1.41%) |
Apr 23, 2021 | 33.75 | 35.36 | 33.75 | 35.10 | 501,807 | +1.40(+4.15%) |
Apr 22, 2021 | 34.21 | 34.50 | 33.67 | 33.70 | 324,617 | -0.57(-1.65%) |
Apr 21, 2021 | 33.25 | 34.32 | 33.24 | 34.27 | 530,550 | +0.95(+2.84%) |
Apr 20, 2021 | 34.09 | 34.41 | 33.24 | 33.32 | 449,811 | -1.08(-3.14%) |
Apr 19, 2021 | 34.72 | 35.04 | 34.09 | 34.40 | 430,619 | -0.43(-1.24%) |
Apr 16, 2021 | 34.95 | 35.16 | 34.41 | 34.83 | 378,163 | +0.36(+1.05%) |
Apr 15, 2021 | 34.43 | 34.51 | 33.64 | 34.47 | 306,565 | -0.02(-0.05%) |
Apr 14, 2021 | 33.87 | 34.82 | 33.87 | 34.49 | 262,603 | +0.69(+2.04%) |
Apr 13, 2021 | 34.68 | 34.68 | 33.68 | 33.80 | 328,263 | -0.88(-2.53%) |
Apr 12, 2021 | 34.78 | 34.99 | 34.47 | 34.68 | 494,804 | +0.19(+0.54%) |
Apr 09, 2021 | 34.07 | 34.62 | 34.07 | 34.49 | 359,854 | +0.54(+1.59%) |
Apr 08, 2021 | 33.80 | 34.04 | 33.18 | 33.95 | 383,969 | -0.14(-0.42%) |
Apr 07, 2021 | 34.29 | 34.66 | 33.84 | 34.09 | 278,138 | -0.07(-0.21%) |
Apr 06, 2021 | 34.36 | 35.04 | 33.89 | 34.16 | 325,692 | -0.07(-0.21%) |
Apr 05, 2021 | 34.99 | 34.99 | 34.01 | 34.23 | 411,422 | -0.18(-0.51%) |
Apr 01, 2021 | 34.20 | 34.45 | 33.89 | 34.41 | 473,665 | +0.27(+0.80%) |
Mar 31, 2021 | 34.56 | 34.97 | 33.98 | 34.14 | 468,553 | -0.36(-1.05%) |
Mar 30, 2021 | 34.30 | 34.76 | 34.19 | 34.50 | 352,893 | +0.63(+1.85%) |
Mar 29, 2021 | 34.48 | 35.07 | 33.69 | 33.87 | 461,939 | -1.24(-3.53%) |
Mar 26, 2021 | 34.72 | 35.25 | 34.35 | 35.11 | 447,444 | +0.88(+2.59%) |
Mar 25, 2021 | 33.25 | 34.44 | 33.10 | 34.22 | 400,631 | +0.83(+2.49%) |
Mar 24, 2021 | 33.60 | 34.63 | 33.36 | 33.39 | 634,105 | +0.27(+0.83%) |
Mar 23, 2021 | 33.98 | 34.21 | 32.97 | 33.12 | 486,348 | -1.01(-2.96%) |
Mar 22, 2021 | 34.92 | 34.92 | 33.79 | 34.13 | 346,087 | -1.18(-3.33%) |
Mar 19, 2021 | 34.97 | 35.71 | 34.21 | 35.30 | 2,347,531 | +0.02(+0.05%) |
Mar 18, 2021 | 35.77 | 36.82 | 35.18 | 35.29 | 599,203 | +0.03(+0.08%) |
Mar 17, 2021 | 34.38 | 35.55 | 34.38 | 35.26 | 651,492 | -0.24(-0.67%) |
Mar 16, 2021 | 35.31 | 35.54 | 34.68 | 35.50 | 345,096 | -0.04(-0.12%) |
Mar 15, 2021 | 35.83 | 35.90 | 35.16 | 35.54 | 586,012 | -0.50(-1.40%) |
Mar 12, 2021 | 36.26 | 36.66 | 35.84 | 36.05 | 716,883 | +0.56(+1.57%) |
Mar 11, 2021 | 34.91 | 35.85 | 34.54 | 35.49 | 500,487 | +0.15(+0.43%) |
Mar 10, 2021 | 34.21 | 35.43 | 33.33 | 35.34 | 609,348 | +0.82(+2.36%) |
Mar 09, 2021 | 35.01 | 35.40 | 33.53 | 34.52 | 536,753 | -1.06(-2.98%) |
Mar 08, 2021 | 35.34 | 35.94 | 34.69 | 35.58 | 756,846 | +0.57(+1.63%) |
Mar 05, 2021 | 34.58 | 35.08 | 33.90 | 35.01 | 722,025 | +1.14(+3.37%) |
Mar 04, 2021 | 34.26 | 35.01 | 33.43 | 33.87 | 638,541 | -0.33(-0.97%) |
Mar 03, 2021 | 33.82 | 35.00 | 33.73 | 34.21 | 530,655 | +0.77(+2.31%) |
Mar 02, 2021 | 33.43 | 33.87 | 33.17 | 33.44 | 514,408 | +0.04(+0.10%) |
Mar 01, 2021 | 33.14 | 33.58 | 32.86 | 33.40 | 485,587 | +0.99(+3.06%) |
Feb 26, 2021 | 32.87 | 33.17 | 32.19 | 32.41 | 511,677 | -0.67(-2.03%) |
Feb 25, 2021 | 34.53 | 34.54 | 32.78 | 33.08 | 531,723 | -1.15(-3.37%) |
Feb 24, 2021 | 33.33 | 34.35 | 33.08 | 34.23 | 558,756 | +1.22(+3.69%) |
Feb 23, 2021 | 32.70 | 33.47 | 32.30 | 33.01 | 467,189 | +0.52(+1.59%) |
Feb 22, 2021 | 31.61 | 32.66 | 31.61 | 32.50 | 565,554 | +0.62(+1.95%) |
Feb 19, 2021 | 31.20 | 31.95 | 31.15 | 31.87 | 557,053 | +0.82(+2.63%) |
Feb 18, 2021 | 31.21 | 31.39 | 30.80 | 31.06 | 318,937 | -0.24(-0.76%) |
Feb 17, 2021 | 31.23 | 31.56 | 31.16 | 31.30 | 218,285 | -0.09(-0.29%) |
Feb 16, 2021 | 31.51 | 31.78 | 31.23 | 31.39 | 344,454 | +0.29(+0.95%) |
Feb 12, 2021 | 30.70 | 31.23 | 30.56 | 31.09 | 288,787 | +0.35(+1.14%) |
Feb 11, 2021 | 30.97 | 31.43 | 30.21 | 30.74 | 403,348 | -0.25(-0.79%) |
Feb 10, 2021 | 31.14 | 31.51 | 30.86 | 30.99 | 415,940 | -0.11(-0.37%) |
Feb 09, 2021 | 30.51 | 31.11 | 30.16 | 31.10 | 316,426 | +0.47(+1.55%) |
Feb 08, 2021 | 30.30 | 30.63 | 30.11 | 30.63 | 359,445 | +0.47(+1.57%) |
Feb 05, 2021 | 30.55 | 30.55 | 29.83 | 30.16 | 419,443 | -0.08(-0.26%) |
Feb 04, 2021 | 29.31 | 30.27 | 29.31 | 30.23 | 484,233 | +1.00(+3.42%) |
Feb 03, 2021 | 28.95 | 29.57 | 28.66 | 29.23 | 404,563 | -0.38(-1.27%) |
Feb 02, 2021 | 29.28 | 29.69 | 28.89 | 29.61 | 602,229 | +0.61(+2.09%) |
Feb 01, 2021 | 28.51 | 29.07 | 27.85 | 29.01 | 691,536 | +1.24(+4.45%) |
Jan 29, 2021 | 29.53 | 29.87 | 27.69 | 27.77 | 1,991,299 | -1.77(-6.00%) |
Jan 28, 2021 | 29.39 | 29.73 | 28.63 | 29.54 | 671,463 | +1.19(+4.21%) |
Jan 27, 2021 | 28.70 | 29.19 | 28.17 | 28.35 | 822,452 | -1.07(-3.64%) |
Jan 26, 2021 | 30.64 | 30.81 | 29.32 | 29.42 | 608,493 | -1.04(-3.43%) |
Jan 25, 2021 | 30.93 | 31.01 | 29.35 | 30.46 | 687,148 | -0.83(-2.66%) |
Jan 22, 2021 | 30.47 | 31.35 | 30.30 | 31.30 | 876,395 | +0.52(+1.68%) |
Jan 21, 2021 | 31.22 | 31.45 | 30.47 | 30.78 | 554,448 | -0.39(-1.24%) |
Jan 20, 2021 | 31.10 | 31.38 | 30.60 | 31.16 | 587,818 | -0.04(-0.14%) |
Jan 19, 2021 | 31.49 | 31.66 | 30.94 | 31.21 | 490,888 | +0.01(+0.03%) |
Jan 15, 2021 | 30.86 | 31.43 | 30.70 | 31.20 | 587,721 | -0.33(-1.06%) |
Jan 14, 2021 | 31.56 | 31.80 | 30.81 | 31.53 | 430,657 | +0.17(+0.53%) |
Jan 13, 2021 | 31.59 | 31.82 | 31.18 | 31.37 | 570,298 | -0.44(-1.38%) |
Jan 12, 2021 | 31.57 | 32.06 | 31.23 | 31.80 | 547,111 | +0.48(+1.54%) |
Jan 11, 2021 | 30.47 | 31.36 | 29.89 | 31.32 | 392,170 | +0.55(+1.80%) |
Jan 08, 2021 | 31.09 | 31.09 | 30.07 | 30.77 | 505,976 | -0.23(-0.74%) |
Jan 07, 2021 | 31.01 | 31.36 | 30.86 | 31.00 | 457,533 | +0.30(+0.97%) |
Jan 06, 2021 | 29.72 | 31.45 | 29.63 | 30.70 | 1,117,869 | +1.89(+6.54%) |
Jan 05, 2021 | 28.28 | 29.12 | 28.26 | 28.81 | 739,527 | +0.50(+1.77%) |
Jan 04, 2021 | 28.81 | 28.81 | 27.76 | 28.31 | 916,807 | -0.11(-0.37%) |
Dec 31, 2020 | 28.42 | 28.42 | 28.42 | 816,616 | +0.19(+0.68%) | |
Dec 30, 2020 | 27.80 | 28.67 | 27.66 | 28.23 | 816,616 | +0.54(+1.95%) |
Dec 29, 2020 | 28.27 | 28.44 | 27.62 | 27.69 | 701,163 | -0.76(-2.67%) |
Dec 28, 2020 | 27.96 | 28.53 | 27.77 | 28.44 | 684,473 | +0.48(+1.73%) |
Dec 24, 2020 | 27.73 | 28.02 | 27.26 | 27.96 | 314,097 | +0.11(+0.38%) |
Dec 23, 2020 | 27.15 | 27.94 | 27.15 | 27.86 | 545,280 | +1.01(+3.76%) |
Dec 22, 2020 | 26.78 | 26.96 | 26.46 | 26.85 | 662,610 | +0.26(+0.99%) |
Dec 21, 2020 | 26.85 | 27.27 | 26.13 | 26.59 | 857,010 | -0.47(-1.75%) |
Dec 18, 2020 | 27.68 | 28.03 | 26.77 | 27.06 | 2,568,875 | -0.49(-1.78%) |
Dec 17, 2020 | 27.23 | 27.56 | 26.87 | 27.55 | 509,367 | +0.23(+0.83%) |
Dec 16, 2020 | 27.50 | 27.50 | 27.06 | 27.32 | 352,285 | -0.04(-0.16%) |
Dec 15, 2020 | 26.99 | 27.40 | 26.66 | 27.37 | 429,121 | +0.63(+2.36%) |
Dec 14, 2020 | 27.37 | 27.55 | 26.66 | 26.73 | 439,402 | -0.10(-0.36%) |
Dec 11, 2020 | 26.62 | 27.16 | 26.53 | 26.83 | 405,533 | -0.18(-0.65%) |
Dec 10, 2020 | 26.52 | 27.11 | 26.52 | 27.01 | 484,362 | -0.06(-0.23%) |
Dec 09, 2020 | 27.10 | 27.58 | 26.95 | 27.07 | 567,261 | +0.08(+0.29%) |
Dec 08, 2020 | 26.32 | 27.04 | 26.32 | 26.99 | 379,826 | +0.27(+1.01%) |
Dec 07, 2020 | 26.92 | 26.95 | 26.40 | 26.72 | 492,063 | -0.07(-0.26%) |
Dec 04, 2020 | 26.44 | 26.81 | 26.29 | 26.79 | 552,763 | +0.75(+2.86%) |
Dec 03, 2020 | 26.37 | 26.47 | 25.95 | 26.04 | 392,061 | -0.32(-1.22%) |
Dec 02, 2020 | 25.96 | 26.53 | 25.87 | 26.37 | 442,517 | +0.43(+1.67%) |
Dec 01, 2020 | 25.91 | 26.37 | 25.55 | 25.93 | 579,197 | +0.54(+2.12%) |
Nov 30, 2020 | 25.96 | 26.38 | 25.26 | 25.39 | 758,080 | -0.88(-3.33%) |
Nov 27, 2020 | 26.50 | 26.76 | 25.79 | 26.27 | 207,660 | -0.26(-0.98%) |
Nov 25, 2020 | 26.89 | 26.89 | 26.31 | 26.53 | 384,420 | -0.85(-3.10%) |
Nov 24, 2020 | 26.52 | 27.48 | 26.46 | 27.38 | 567,314 | +1.53(+5.90%) |
Nov 23, 2020 | 26.06 | 26.24 | 25.63 | 25.85 | 598,479 | +0.38(+1.50%) |
Nov 20, 2020 | 24.84 | 25.55 | 24.28 | 25.47 | 525,205 | -0.13(-0.51%) |
Nov 19, 2020 | 25.25 | 25.71 | 25.25 | 25.60 | 529,662 | -0.57(-2.19%) |
Nov 18, 2020 | 26.82 | 26.97 | 26.14 | 26.17 | 503,449 | -0.39(-1.47%) |
Nov 17, 2020 | 26.16 | 26.61 | 25.90 | 26.56 | 517,881 | -0.23(-0.87%) |
Nov 16, 2020 | 26.33 | 26.85 | 25.88 | 26.80 | 612,448 | +1.53(+6.04%) |
Nov 13, 2020 | 24.92 | 25.42 | 24.73 | 25.27 | 433,309 | +0.80(+3.26%) |
Nov 12, 2020 | 24.64 | 24.72 | 24.17 | 24.47 | 497,636 | -0.76(-3.02%) |
Nov 11, 2020 | 25.76 | 25.76 | 24.77 | 25.24 | 432,122 | -0.49(-1.92%) |
Nov 10, 2020 | 25.71 | 26.23 | 25.38 | 25.73 | 707,313 | +0.32(+1.26%) |
Nov 09, 2020 | 24.86 | 26.56 | 24.78 | 25.41 | 1,426,137 | +2.78(+12.26%) |
Nov 06, 2020 | 23.56 | 23.56 | 22.51 | 22.64 | 484,503 | -0.60(-2.58%) |
Nov 05, 2020 | 22.05 | 23.39 | 22.05 | 23.23 | 672,217 | +1.12(+5.06%) |
Nov 04, 2020 | 23.28 | 23.62 | 22.09 | 22.12 | 664,742 | -2.12(-8.73%) |
Nov 03, 2020 | 23.89 | 24.44 | 23.65 | 24.23 | 761,639 | +0.78(+3.33%) |
Nov 02, 2020 | 23.18 | 23.56 | 22.66 | 23.45 | 789,705 | +0.70(+3.09%) |
Oct 30, 2020 | 22.03 | 22.84 | 22.03 | 22.75 | 5,884,264 | +0.55(+2.50%) |
Oct 29, 2020 | 21.68 | 22.32 | 21.25 | 22.19 | 1,058,676 | +0.42(+1.91%) |
Oct 28, 2020 | 21.63 | 22.35 | 21.63 | 21.78 | 871,210 | -0.35(-1.57%) |
Oct 27, 2020 | 22.59 | 22.97 | 22.09 | 22.12 | 1,143,115 | -0.45(-1.98%) |
Oct 26, 2020 | 22.22 | 22.60 | 21.82 | 22.57 | 1,058,516 | -0.04(-0.17%) |
Oct 23, 2020 | 22.55 | 23.42 | 22.03 | 22.61 | 1,003,367 | +0.14(+0.62%) |
Oct 22, 2020 | 21.64 | 22.54 | 21.29 | 22.47 | 1,053,979 | +0.97(+4.52%) |
Oct 21, 2020 | 21.23 | 21.64 | 21.20 | 21.50 | 506,349 | +0.22(+1.02%) |
Oct 20, 2020 | 20.94 | 21.53 | 20.94 | 21.28 | 851,872 | +0.62(+2.98%) |
Oct 19, 2020 | 21.21 | 21.36 | 20.63 | 20.67 | 389,100 | -0.38(-1.81%) |
Oct 16, 2020 | 20.79 | 21.12 | 20.49 | 21.05 | 419,703 | +0.11(+0.54%) |
Oct 15, 2020 | 20.16 | 21.00 | 20.13 | 20.94 | 475,805 | +0.54(+2.64%) |
Oct 14, 2020 | 20.58 | 21.01 | 20.38 | 20.40 | 450,591 | -0.28(-1.34%) |
Oct 13, 2020 | 21.11 | 21.34 | 20.56 | 20.68 | 510,388 | -0.79(-3.68%) |
Oct 12, 2020 | 21.21 | 21.60 | 21.14 | 21.47 | 489,906 | +0.16(+0.77%) |
Oct 09, 2020 | 21.76 | 21.92 | 21.04 | 21.30 | 539,272 | -0.22(-1.01%) |
Oct 08, 2020 | 21.69 | 21.69 | 21.33 | 21.52 | 655,814 | +0.05(+0.24%) |
Oct 07, 2020 | 21.08 | 21.76 | 21.08 | 21.47 | 660,322 | +0.55(+2.61%) |
Oct 06, 2020 | 21.32 | 21.81 | 20.83 | 20.92 | 882,155 | -0.10(-0.45%) |
Oct 05, 2020 | 20.58 | 21.07 | 20.53 | 21.01 | 644,599 | +0.63(+3.11%) |
Oct 02, 2020 | 19.42 | 20.55 | 19.19 | 20.38 | 1,176,553 | +1.13(+5.86%) |
Oct 01, 2020 | 18.71 | 19.28 | 18.38 | 19.25 | 1,195,887 | +0.63(+3.40%) |
Sep 30, 2020 | 18.44 | 18.80 | 18.35 | 18.62 | 751,689 | +0.24(+1.30%) |
Sep 29, 2020 | 18.79 | 18.90 | 18.01 | 18.38 | 643,672 | -0.44(-2.33%) |
Sep 28, 2020 | 18.57 | 19.10 | 18.52 | 18.82 | 558,846 | +0.61(+3.36%) |
Sep 25, 2020 | 17.96 | 18.33 | 17.84 | 18.21 | 558,297 | +0.00(+0.02%) |
Sep 24, 2020 | 18.12 | 18.82 | 17.94 | 18.20 | 740,262 | +0.12(+0.65%) |
Sep 23, 2020 | 18.54 | 18.98 | 18.07 | 18.09 | 1,186,778 | -0.46(-2.46%) |
Sep 22, 2020 | 18.98 | 19.34 | 18.39 | 18.54 | 1,153,950 | -0.36(-1.88%) |
Sep 21, 2020 | 20.03 | 20.87 | 18.67 | 18.90 | 1,566,747 | -1.66(-8.06%) |
Sep 18, 2020 | 21.20 | 21.20 | 20.49 | 20.55 | 2,338,462 | -0.31(-1.50%) |
Sep 17, 2020 | 21.13 | 21.47 | 20.82 | 20.87 | 728,858 | -0.63(-2.95%) |
Sep 16, 2020 | 21.59 | 21.96 | 21.40 | 21.50 | 659,343 | -0.11(-0.52%) |
Sep 15, 2020 | 21.97 | 21.97 | 21.46 | 21.61 | 536,785 | -0.27(-1.23%) |
Sep 14, 2020 | 21.47 | 22.00 | 21.47 | 21.88 | 440,153 | +0.39(+1.82%) |
Sep 11, 2020 | 21.42 | 21.60 | 21.14 | 21.49 | 515,520 | +0.13(+0.61%) |
Sep 10, 2020 | 21.86 | 21.97 | 21.26 | 21.36 | 456,196 | -0.40(-1.83%) |
Sep 09, 2020 | 22.14 | 22.14 | 21.39 | 21.76 | 576,473 | -0.24(-1.09%) |
Sep 08, 2020 | 22.85 | 22.88 | 21.69 | 22.00 | 549,562 | -1.13(-4.88%) |
Sep 04, 2020 | 22.91 | 23.25 | 22.63 | 23.13 | 477,934 | +0.81(+3.62%) |
Sep 03, 2020 | 22.37 | 23.20 | 22.22 | 22.32 | 452,653 | +0.06(+0.29%) |
Sep 02, 2020 | 22.30 | 22.49 | 22.03 | 22.26 | 378,802 | -0.09(-0.38%) |
Sep 01, 2020 | 22.24 | 22.46 | 21.96 | 22.34 | 357,715 | -0.02(-0.08%) |
Aug 31, 2020 | 22.36 | 22.79 | 22.32 | 22.36 | 531,538 | -0.15(-0.68%) |
Aug 28, 2020 | 23.13 | 23.13 | 22.32 | 22.51 | 303,736 | -0.28(-1.24%) |
Aug 27, 2020 | 22.58 | 23.02 | 22.47 | 22.80 | 600,453 | +0.29(+1.29%) |
Aug 26, 2020 | 23.27 | 23.27 | 22.48 | 22.50 | 382,447 | -0.86(-3.66%) |
Aug 25, 2020 | 23.71 | 23.84 | 23.17 | 23.36 | 240,461 | -0.07(-0.29%) |
Aug 24, 2020 | 22.73 | 23.43 | 22.41 | 23.43 | 332,434 | +0.90(+3.99%) |
Aug 21, 2020 | 22.65 | 22.84 | 22.18 | 22.53 | 444,614 | -0.15(-0.64%) |
Aug 20, 2020 | 22.98 | 23.23 | 22.62 | 22.68 | 487,558 | -0.81(-3.46%) |
Aug 19, 2020 | 23.26 | 23.81 | 23.14 | 23.49 | 273,003 | +0.30(+1.29%) |
Aug 18, 2020 | 23.96 | 23.96 | 23.10 | 23.19 | 348,734 | -0.82(-3.42%) |
Aug 17, 2020 | 24.34 | 24.52 | 23.93 | 24.01 | 310,803 | -0.53(-2.16%) |
Aug 14, 2020 | 23.94 | 24.77 | 23.85 | 24.54 | 328,638 | +0.30(+1.24%) |
Aug 13, 2020 | 24.31 | 24.63 | 24.16 | 24.24 | 353,751 | -0.38(-1.56%) |
Aug 12, 2020 | 25.63 | 25.71 | 24.34 | 24.63 | 559,128 | -0.37(-1.47%) |
Aug 11, 2020 | 25.40 | 25.72 | 24.81 | 24.99 | 512,785 | +0.20(+0.79%) |
Aug 10, 2020 | 24.62 | 25.45 | 24.39 | 24.80 | 455,552 | +0.38(+1.54%) |
Aug 07, 2020 | 22.95 | 24.42 | 22.74 | 24.42 | 533,584 | +1.35(+5.84%) |
Aug 06, 2020 | 23.10 | 23.36 | 22.84 | 23.07 | 314,071 | -0.16(-0.68%) |
Aug 05, 2020 | 22.82 | 23.30 | 22.67 | 23.23 | 317,572 | +0.59(+2.61%) |
Aug 04, 2020 | 22.76 | 22.76 | 22.32 | 22.64 | 326,246 | -0.15(-0.64%) |
Aug 03, 2020 | 22.68 | 22.99 | 22.26 | 22.79 | 409,006 | +0.27(+1.22%) |
Jul 31, 2020 | 23.10 | 23.21 | 22.26 | 22.51 | 1,856,555 | -0.74(-3.16%) |
Jul 30, 2020 | 23.35 | 23.71 | 22.86 | 23.25 | 363,478 | -0.74(-3.07%) |
Jul 29, 2020 | 23.49 | 24.00 | 23.18 | 23.98 | 431,908 | +0.53(+2.26%) |
Jul 28, 2020 | 23.35 | 23.87 | 23.35 | 23.45 | 407,848 | -0.09(-0.36%) |
Jul 27, 2020 | 24.27 | 24.45 | 23.26 | 23.54 | 753,955 | -1.04(-4.24%) |
Jul 24, 2020 | 24.45 | 24.88 | 24.38 | 24.58 | 633,193 | +0.56(+2.35%) |
Jul 23, 2020 | 23.50 | 24.14 | 23.20 | 24.02 | 530,927 | +0.49(+2.07%) |
Jul 22, 2020 | 23.67 | 23.98 | 23.24 | 23.53 | 645,226 | -0.50(-2.10%) |
Jul 21, 2020 | 22.85 | 24.07 | 22.30 | 24.04 | 587,972 | +1.57(+6.97%) |
Jul 20, 2020 | 22.79 | 23.05 | 22.38 | 22.47 | 427,750 | -0.58(-2.52%) |
Jul 17, 2020 | 23.61 | 23.91 | 23.02 | 23.05 | 387,561 | -0.69(-2.92%) |
Jul 16, 2020 | 23.53 | 24.24 | 23.35 | 23.74 | 480,620 | -0.06(-0.25%) |
Jul 15, 2020 | 23.09 | 23.92 | 23.08 | 23.80 | 626,824 | +1.39(+6.22%) |
Jul 14, 2020 | 22.50 | 22.78 | 22.03 | 22.41 | 380,551 | -0.18(-0.80%) |
Jul 13, 2020 | 22.60 | 23.09 | 21.97 | 22.59 | 554,103 | +0.40(+1.81%) |
Jul 10, 2020 | 21.08 | 22.23 | 21.08 | 22.19 | 554,394 | +1.18(+5.62%) |
Jul 09, 2020 | 21.73 | 22.32 | 20.78 | 21.01 | 611,779 | -0.97(-4.40%) |
Jul 08, 2020 | 22.03 | 22.35 | 21.47 | 21.97 | 503,873 | -0.11(-0.50%) |
Jul 07, 2020 | 22.45 | 22.62 | 22.02 | 22.09 | 513,251 | -0.80(-3.48%) |
Jul 06, 2020 | 23.23 | 23.61 | 22.67 | 22.88 | 443,984 | +0.30(+1.33%) |
Jul 02, 2020 | 23.37 | 23.62 | 22.46 | 22.58 | 423,570 | -0.17(-0.75%) |
Jul 01, 2020 | 24.74 | 24.74 | 22.70 | 22.75 | 685,119 | -0.91(-3.83%) |
Jun 30, 2020 | 22.93 | 23.85 | 22.93 | 23.66 | 791,552 | +0.51(+2.22%) |
Jun 29, 2020 | 22.39 | 23.38 | 22.33 | 23.15 | 717,159 | +1.37(+6.28%) |
Jun 26, 2020 | 22.56 | 22.58 | 21.71 | 21.78 | 1,496,585 | -1.34(-5.81%) |
Jun 25, 2020 | 21.78 | 23.15 | 21.66 | 23.12 | 739,243 | +1.10(+5.01%) |
Jun 24, 2020 | 22.46 | 22.62 | 21.69 | 22.02 | 556,362 | -0.82(-3.60%) |
Jun 23, 2020 | 23.89 | 24.21 | 22.80 | 22.84 | 582,944 | -0.55(-2.34%) |
Jun 22, 2020 | 23.09 | 23.73 | 22.87 | 23.39 | 534,328 | -0.15(-0.65%) |
Jun 19, 2020 | 24.42 | 24.72 | 23.01 | 23.54 | 2,268,903 | -0.52(-2.17%) |
Jun 18, 2020 | 23.63 | 24.58 | 23.63 | 24.06 | 613,728 | +0.06(+0.25%) |
Jun 17, 2020 | 25.03 | 25.03 | 23.88 | 24.00 | 503,977 | -0.95(-3.81%) |
Jun 16, 2020 | 24.81 | 25.30 | 24.31 | 24.95 | 654,409 | +1.23(+5.19%) |
Jun 15, 2020 | 21.87 | 24.24 | 21.87 | 23.72 | 981,240 | +0.76(+3.32%) |
Jun 12, 2020 | 23.85 | 23.85 | 22.21 | 22.96 | 824,694 | +0.26(+1.13%) |
Jun 11, 2020 | 23.41 | 23.74 | 22.59 | 22.70 | 700,227 | -2.14(-8.61%) |
Jun 10, 2020 | 26.74 | 27.27 | 24.81 | 24.84 | 980,698 | -2.12(-7.87%) |
Jun 09, 2020 | 26.47 | 27.44 | 26.16 | 26.96 | 946,206 | -0.35(-1.27%) |
Jun 08, 2020 | 27.88 | 27.99 | 27.03 | 27.31 | 634,202 | +0.22(+0.81%) |
Jun 05, 2020 | 27.05 | 27.60 | 26.53 | 27.09 | 954,492 | +1.75(+6.92%) |
Jun 04, 2020 | 24.97 | 25.36 | 24.63 | 25.33 | 736,355 | +0.29(+1.16%) |
Jun 03, 2020 | 24.88 | 25.71 | 24.45 | 25.04 | 618,019 | +0.90(+3.75%) |
Jun 02, 2020 | 24.70 | 24.86 | 23.87 | 24.14 | 578,389 | -0.21(-0.87%) |
Jun 01, 2020 | 24.70 | 24.86 | 24.31 | 24.35 | 692,342 | -0.23(-0.93%) |
May 29, 2020 | 24.64 | 24.86 | 24.21 | 24.58 | 1,048,084 | -0.57(-2.28%) |
May 28, 2020 | 26.10 | 26.10 | 24.97 | 25.15 | 974,532 | -0.49(-1.91%) |
May 27, 2020 | 24.61 | 25.77 | 24.00 | 25.64 | 912,178 | +2.00(+8.47%) |
May 26, 2020 | 22.88 | 23.90 | 22.88 | 23.64 | 585,274 | +1.79(+8.20%) |
May 22, 2020 | 22.26 | 22.34 | 21.65 | 21.85 | 539,423 | -0.24(-1.07%) |
May 21, 2020 | 22.12 | 22.66 | 21.98 | 22.08 | 1,087,270 | -0.14(-0.61%) |
May 20, 2020 | 21.18 | 22.28 | 20.94 | 22.22 | 1,014,227 | +1.52(+7.35%) |
May 19, 2020 | 21.55 | 21.78 | 20.69 | 20.70 | 764,832 | -1.21(-5.52%) |
May 18, 2020 | 20.79 | 22.01 | 20.79 | 21.91 | 1,065,377 | +2.13(+10.77%) |
May 15, 2020 | 19.78 | 19.99 | 19.46 | 19.78 | 859,126 | -0.17(-0.85%) |
May 14, 2020 | 19.50 | 20.24 | 18.92 | 19.95 | 1,302,968 | -0.15(-0.76%) |
May 13, 2020 | 21.15 | 21.27 | 19.69 | 20.10 | 1,021,422 | -1.28(-5.97%) |
May 12, 2020 | 22.49 | 22.56 | 21.34 | 21.37 | 1,011,340 | -1.11(-4.92%) |
May 11, 2020 | 22.51 | 22.75 | 21.93 | 22.48 | 1,152,911 | -0.55(-2.39%) |
May 08, 2020 | 22.48 | 23.08 | 22.37 | 23.03 | 812,271 | +0.87(+3.93%) |
May 07, 2020 | 22.71 | 23.14 | 22.06 | 22.16 | 901,502 | -0.29(-1.28%) |
May 06, 2020 | 23.33 | 23.40 | 22.35 | 22.45 | 966,658 | -0.79(-3.38%) |
May 05, 2020 | 24.86 | 24.86 | 23.23 | 23.23 | 1,532,966 | -0.85(-3.51%) |
May 04, 2020 | 23.61 | 24.32 | 23.44 | 24.08 | 1,802,507 | -0.52(-2.13%) |