Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.96 | 42.71 | 41.41 | 41.53 | 219,500 | -1.40(-3.26%) |
Apr 29, 2021 | 44.89 | 44.90 | 42.29 | 42.93 | 443,484 | -1.15(-2.61%) |
Apr 28, 2021 | 43.82 | 44.46 | 43.77 | 44.08 | 166,340 | +0.05(+0.11%) |
Apr 27, 2021 | 44.90 | 45.00 | 43.21 | 44.03 | 279,280 | -0.39(-0.88%) |
Apr 26, 2021 | 43.72 | 45.11 | 43.72 | 44.42 | 222,358 | +0.45(+1.02%) |
Apr 23, 2021 | 42.58 | 44.39 | 42.23 | 43.97 | 325,700 | +1.90(+4.52%) |
Apr 22, 2021 | 43.50 | 43.78 | 42.06 | 42.07 | 268,665 | -1.64(-3.75%) |
Apr 21, 2021 | 41.03 | 43.75 | 41.00 | 43.71 | 323,356 | +2.79(+6.82%) |
Apr 20, 2021 | 41.63 | 41.90 | 40.37 | 40.92 | 299,339 | -1.12(-2.66%) |
Apr 19, 2021 | 42.12 | 42.52 | 41.39 | 42.04 | 387,623 | -0.62(-1.45%) |
Apr 16, 2021 | 43.48 | 43.77 | 41.44 | 42.66 | 469,000 | -1.65(-3.72%) |
Apr 15, 2021 | 44.00 | 45.66 | 43.12 | 44.31 | 355,449 | +0.81(+1.86%) |
Apr 14, 2021 | 43.06 | 44.84 | 43.05 | 43.50 | 312,273 | +0.49(+1.14%) |
Apr 13, 2021 | 43.99 | 44.25 | 42.05 | 43.01 | 496,643 | -0.22(-0.51%) |
Apr 12, 2021 | 44.22 | 44.37 | 42.88 | 43.23 | 538,799 | -1.10(-2.48%) |
Apr 09, 2021 | 45.31 | 45.31 | 44.02 | 44.33 | 573,400 | -1.38(-3.02%) |
Apr 08, 2021 | 47.30 | 48.19 | 45.44 | 45.71 | 605,512 | -1.25(-2.66%) |
Apr 07, 2021 | 48.18 | 49.09 | 46.64 | 46.96 | 270,986 | -1.44(-2.98%) |
Apr 06, 2021 | 49.36 | 49.40 | 47.04 | 48.40 | 405,839 | -0.92(-1.87%) |
Apr 05, 2021 | 49.10 | 50.21 | 47.65 | 49.32 | 883,495 | +1.72(+3.61%) |
Apr 01, 2021 | 41.92 | 47.74 | 41.92 | 47.60 | 1,010,000 | +6.51(+15.84%) |
Mar 31, 2021 | 38.82 | 41.39 | 38.82 | 41.09 | 440,888 | +2.86(+7.48%) |
Mar 30, 2021 | 37.11 | 38.45 | 37.00 | 38.23 | 185,229 | +0.80(+2.14%) |
Mar 29, 2021 | 39.02 | 39.48 | 37.05 | 37.43 | 249,915 | -1.76(-4.49%) |
Mar 26, 2021 | 37.57 | 39.25 | 37.20 | 39.19 | 372,600 | +2.13(+5.75%) |
Mar 25, 2021 | 35.49 | 37.25 | 34.95 | 37.06 | 390,861 | +0.66(+1.81%) |
Mar 24, 2021 | 37.40 | 38.68 | 36.30 | 36.40 | 300,489 | +0.21(+0.58%) |
Mar 23, 2021 | 38.96 | 38.96 | 35.86 | 36.19 | 480,647 | -2.87(-7.35%) |
Mar 22, 2021 | 39.24 | 39.96 | 38.35 | 39.06 | 275,853 | +0.59(+1.53%) |
Mar 19, 2021 | 39.22 | 39.48 | 37.75 | 38.47 | 609,500 | -0.20(-0.52%) |
Mar 18, 2021 | 42.57 | 42.60 | 38.35 | 38.67 | 476,375 | -4.15(-9.69%) |
Mar 17, 2021 | 41.84 | 42.90 | 40.16 | 42.82 | 412,238 | +0.27(+0.63%) |
Mar 16, 2021 | 41.62 | 44.20 | 41.20 | 42.55 | 942,332 | +1.65(+4.03%) |
Mar 15, 2021 | 39.79 | 40.92 | 39.22 | 40.90 | 368,791 | +1.11(+2.79%) |
Mar 12, 2021 | 39.21 | 39.93 | 38.36 | 39.79 | 312,400 | -0.03(-0.08%) |
Mar 11, 2021 | 39.18 | 40.00 | 38.58 | 39.82 | 667,183 | +1.76(+4.62%) |
Mar 10, 2021 | 38.28 | 38.77 | 37.69 | 38.06 | 407,502 | +0.39(+1.04%) |
Mar 09, 2021 | 35.82 | 37.75 | 35.61 | 37.67 | 458,311 | +2.96(+8.53%) |
Mar 08, 2021 | 37.05 | 37.58 | 34.60 | 34.71 | 305,701 | -2.49(-6.69%) |
Mar 05, 2021 | 36.10 | 37.30 | 35.65 | 37.20 | 424,000 | +1.42(+3.97%) |
Mar 04, 2021 | 38.22 | 38.69 | 35.00 | 35.78 | 369,952 | -2.69(-6.99%) |
Mar 03, 2021 | 38.11 | 39.05 | 37.81 | 38.47 | 381,603 | +0.53(+1.40%) |
Mar 02, 2021 | 39.73 | 39.99 | 37.88 | 37.94 | 246,562 | -1.77(-4.46%) |
Mar 01, 2021 | 37.45 | 39.79 | 37.40 | 39.71 | 431,316 | +2.84(+7.70%) |
Feb 26, 2021 | 36.65 | 37.82 | 36.04 | 36.87 | 315,600 | +0.31(+0.85%) |
Feb 25, 2021 | 38.42 | 38.54 | 36.32 | 36.56 | 305,193 | -2.17(-5.60%) |
Feb 24, 2021 | 37.60 | 39.06 | 36.91 | 38.73 | 243,497 | +1.47(+3.95%) |
Feb 23, 2021 | 38.20 | 38.24 | 35.56 | 37.26 | 443,122 | -1.76(-4.51%) |
Feb 22, 2021 | 38.83 | 39.59 | 38.66 | 39.02 | 329,380 | -0.73(-1.84%) |
Feb 19, 2021 | 39.07 | 40.20 | 39.07 | 39.75 | 335,500 | +1.32(+3.43%) |
Feb 18, 2021 | 39.06 | 39.69 | 38.08 | 38.43 | 309,169 | -1.11(-2.81%) |
Feb 17, 2021 | 39.79 | 40.30 | 38.58 | 39.54 | 326,540 | -0.91(-2.25%) |
Feb 16, 2021 | 39.78 | 41.20 | 39.55 | 40.45 | 367,698 | +0.69(+1.74%) |
Feb 12, 2021 | 39.50 | 40.33 | 38.91 | 39.76 | 306,100 | +0.84(+2.16%) |
Feb 11, 2021 | 38.77 | 39.49 | 37.17 | 38.92 | 472,349 | +0.36(+0.93%) |
Feb 10, 2021 | 38.33 | 39.55 | 37.87 | 38.56 | 415,707 | +0.34(+0.89%) |
Feb 09, 2021 | 38.49 | 38.80 | 37.70 | 38.22 | 213,983 | -0.58(-1.49%) |
Feb 08, 2021 | 37.10 | 38.82 | 36.90 | 38.80 | 451,021 | +1.90(+5.15%) |
Feb 05, 2021 | 37.71 | 37.71 | 36.42 | 36.90 | 278,800 | -0.43(-1.15%) |
Feb 04, 2021 | 36.09 | 37.34 | 36.00 | 37.33 | 189,795 | +1.21(+3.35%) |
Feb 03, 2021 | 37.77 | 37.77 | 35.83 | 36.12 | 221,729 | -1.22(-3.27%) |
Feb 02, 2021 | 37.33 | 37.62 | 36.50 | 37.34 | 346,797 | +1.19(+3.29%) |
Feb 01, 2021 | 35.18 | 36.22 | 34.76 | 36.15 | 308,057 | +1.91(+5.58%) |
Jan 29, 2021 | 35.67 | 36.02 | 34.23 | 34.24 | 347,900 | -1.92(-5.31%) |
Jan 28, 2021 | 35.11 | 37.00 | 35.00 | 36.16 | 438,949 | +1.24(+3.55%) |
Jan 27, 2021 | 37.00 | 37.05 | 34.69 | 34.92 | 400,605 | -2.52(-6.73%) |
Jan 26, 2021 | 39.82 | 39.82 | 37.33 | 37.44 | 317,812 | -2.09(-5.29%) |
Jan 25, 2021 | 40.88 | 40.95 | 38.92 | 39.53 | 198,092 | -0.56(-1.40%) |
Jan 22, 2021 | 38.96 | 40.62 | 38.93 | 40.09 | 385,400 | +0.16(+0.40%) |
Jan 21, 2021 | 39.94 | 40.11 | 39.08 | 39.93 | 456,166 | +1.15(+2.97%) |
Jan 20, 2021 | 39.25 | 39.38 | 37.33 | 38.78 | 726,578 | -0.21(-0.54%) |
Jan 19, 2021 | 36.47 | 39.22 | 36.05 | 38.99 | 1,547,367 | +4.07(+11.66%) |
Jan 15, 2021 | 36.83 | 36.87 | 34.26 | 34.92 | 705,200 | -2.26(-6.08%) |
Jan 14, 2021 | 38.70 | 39.65 | 37.01 | 37.18 | 867,572 | +0.00(+0.00%) |
Jan 13, 2021 | 33.85 | 37.64 | 33.10 | 37.18 | 1,322,137 | +5.55(+17.55%) |
Jan 12, 2021 | 30.92 | 31.83 | 30.50 | 31.63 | 469,531 | +0.86(+2.79%) |
Jan 11, 2021 | 28.53 | 31.00 | 28.45 | 30.77 | 886,078 | -0.91(-2.87%) |
Jan 08, 2021 | 31.99 | 32.36 | 31.39 | 31.68 | 261,200 | +0.23(+0.73%) |
Jan 07, 2021 | 30.28 | 31.54 | 30.08 | 31.45 | 266,012 | +1.53(+5.11%) |
Jan 06, 2021 | 29.31 | 30.25 | 29.25 | 29.92 | 334,253 | +0.51(+1.73%) |
Jan 05, 2021 | 28.76 | 29.72 | 28.76 | 29.41 | 266,840 | +0.81(+2.83%) |
Jan 04, 2021 | 29.25 | 30.39 | 28.47 | 28.60 | 797,124 | -0.52(-1.79%) |
Dec 31, 2020 | 29.12 | 29.12 | 29.12 | 137,318 | +0.09(+0.31%) | |
Dec 30, 2020 | 28.52 | 29.12 | 28.50 | 29.03 | 137,318 | +0.69(+2.43%) |
Dec 29, 2020 | 29.17 | 29.24 | 28.03 | 28.34 | 167,715 | -0.77(-2.65%) |
Dec 28, 2020 | 29.43 | 29.67 | 29.04 | 29.11 | 213,485 | -0.05(-0.17%) |
Dec 24, 2020 | 28.87 | 29.16 | 28.77 | 29.16 | 76,800 | +0.40(+1.39%) |
Dec 23, 2020 | 29.58 | 29.58 | 28.76 | 28.76 | 155,298 | -0.23(-0.79%) |
Dec 22, 2020 | 29.72 | 29.73 | 28.97 | 28.99 | 187,985 | -0.70(-2.36%) |
Dec 21, 2020 | 29.90 | 30.00 | 29.30 | 29.69 | 422,504 | +0.02(+0.07%) |
Dec 18, 2020 | 29.27 | 30.05 | 29.02 | 29.67 | 770,300 | +0.49(+1.68%) |
Dec 17, 2020 | 28.95 | 29.32 | 28.90 | 29.18 | 252,347 | +0.25(+0.86%) |
Dec 16, 2020 | 28.84 | 28.95 | 28.40 | 28.93 | 249,158 | +0.12(+0.42%) |
Dec 15, 2020 | 28.85 | 29.04 | 28.58 | 28.81 | 171,047 | +0.32(+1.12%) |
Dec 14, 2020 | 28.54 | 29.19 | 28.36 | 28.49 | 195,419 | +0.13(+0.46%) |
Dec 11, 2020 | 27.90 | 28.39 | 27.80 | 28.36 | 293,200 | +0.57(+2.05%) |
Dec 10, 2020 | 28.15 | 28.23 | 27.76 | 27.79 | 150,600 | -0.46(-1.63%) |
Dec 09, 2020 | 29.51 | 29.63 | 28.05 | 28.25 | 178,975 | -1.22(-4.14%) |
Dec 08, 2020 | 29.41 | 29.69 | 29.13 | 29.47 | 158,844 | -0.04(-0.14%) |
Dec 07, 2020 | 29.33 | 29.63 | 29.17 | 29.51 | 228,956 | +0.27(+0.92%) |
Dec 04, 2020 | 28.61 | 29.28 | 28.40 | 29.24 | 244,700 | +0.97(+3.43%) |
Dec 03, 2020 | 28.00 | 28.82 | 27.88 | 28.27 | 255,864 | +0.47(+1.69%) |
Dec 02, 2020 | 27.66 | 27.86 | 27.26 | 27.80 | 257,959 | +0.14(+0.51%) |
Dec 01, 2020 | 26.85 | 27.85 | 26.85 | 27.66 | 777,273 | +0.68(+2.52%) |
Nov 30, 2020 | 27.32 | 27.80 | 26.82 | 26.98 | 338,268 | -0.24(-0.88%) |
Nov 27, 2020 | 27.19 | 27.49 | 27.03 | 27.22 | 171,100 | +0.30(+1.11%) |
Nov 25, 2020 | 26.85 | 27.04 | 26.51 | 26.92 | 309,600 | -0.33(-1.21%) |
Nov 24, 2020 | 27.66 | 27.79 | 27.17 | 27.25 | 250,018 | -0.07(-0.26%) |
Nov 23, 2020 | 26.71 | 27.42 | 26.70 | 27.32 | 197,324 | +0.92(+3.48%) |
Nov 20, 2020 | 26.00 | 26.79 | 26.00 | 26.40 | 190,200 | +0.28(+1.07%) |
Nov 19, 2020 | 25.73 | 26.12 | 25.47 | 26.12 | 130,937 | +0.17(+0.66%) |
Nov 18, 2020 | 26.23 | 26.47 | 25.91 | 25.95 | 205,140 | -0.30(-1.14%) |
Nov 17, 2020 | 26.46 | 26.48 | 25.75 | 26.25 | 261,172 | -0.42(-1.57%) |
Nov 16, 2020 | 26.50 | 27.00 | 26.31 | 26.67 | 285,719 | +0.66(+2.54%) |
Nov 13, 2020 | 25.79 | 26.76 | 25.66 | 26.01 | 499,000 | +0.67(+2.64%) |
Nov 12, 2020 | 25.04 | 25.58 | 24.75 | 25.34 | 655,149 | +0.22(+0.88%) |
Nov 11, 2020 | 24.47 | 25.38 | 24.17 | 25.12 | 210,496 | +1.10(+4.58%) |
Nov 10, 2020 | 23.93 | 24.32 | 23.60 | 24.02 | 282,544 | -0.01(-0.04%) |
Nov 09, 2020 | 25.46 | 25.80 | 24.03 | 24.03 | 370,577 | -0.23(-0.95%) |
Nov 06, 2020 | 25.22 | 25.44 | 23.96 | 24.26 | 336,700 | -1.11(-4.38%) |
Nov 05, 2020 | 24.72 | 25.73 | 24.68 | 25.37 | 280,127 | +1.04(+4.27%) |
Nov 04, 2020 | 23.52 | 24.37 | 23.50 | 24.33 | 212,905 | +0.99(+4.24%) |
Nov 03, 2020 | 22.88 | 23.39 | 22.79 | 23.34 | 218,617 | +0.68(+3.00%) |
Nov 02, 2020 | 22.33 | 22.76 | 22.20 | 22.66 | 167,591 | +0.59(+2.67%) |
Oct 30, 2020 | 22.24 | 22.70 | 21.78 | 22.07 | 160,800 | -0.49(-2.17%) |
Oct 29, 2020 | 21.93 | 22.75 | 21.93 | 22.56 | 219,760 | +0.62(+2.83%) |
Oct 28, 2020 | 21.86 | 22.32 | 21.69 | 21.94 | 209,303 | -0.39(-1.75%) |
Oct 27, 2020 | 22.65 | 22.66 | 22.18 | 22.33 | 273,681 | -0.25(-1.11%) |
Oct 26, 2020 | 22.76 | 23.00 | 22.12 | 22.58 | 163,146 | -0.46(-2.00%) |
Oct 23, 2020 | 23.54 | 23.54 | 22.93 | 23.04 | 124,500 | -0.24(-1.03%) |
Oct 22, 2020 | 23.30 | 23.59 | 22.84 | 23.28 | 288,922 | +0.23(+1.00%) |
Oct 21, 2020 | 23.24 | 23.61 | 23.01 | 23.05 | 206,424 | -0.22(-0.95%) |
Oct 20, 2020 | 23.54 | 23.73 | 23.21 | 23.27 | 245,135 | -0.10(-0.43%) |
Oct 19, 2020 | 23.62 | 23.97 | 23.27 | 23.37 | 175,580 | -0.26(-1.10%) |
Oct 16, 2020 | 24.24 | 24.24 | 23.59 | 23.63 | 127,200 | -0.49(-2.03%) |
Oct 15, 2020 | 23.78 | 24.23 | 23.53 | 24.12 | 191,175 | -0.16(-0.66%) |
Oct 14, 2020 | 24.87 | 25.23 | 24.24 | 24.28 | 190,799 | -0.60(-2.41%) |
Oct 13, 2020 | 24.51 | 25.15 | 24.48 | 24.88 | 291,601 | +0.56(+2.30%) |
Oct 12, 2020 | 23.94 | 24.37 | 23.71 | 24.32 | 435,566 | +0.54(+2.27%) |
Oct 09, 2020 | 23.95 | 23.99 | 23.55 | 23.78 | 237,500 | +0.29(+1.23%) |
Oct 08, 2020 | 23.22 | 23.59 | 23.08 | 23.49 | 327,751 | +0.36(+1.56%) |
Oct 07, 2020 | 23.16 | 23.63 | 23.03 | 23.13 | 294,561 | +0.19(+0.83%) |
Oct 06, 2020 | 23.23 | 23.71 | 22.86 | 22.94 | 310,867 | -0.32(-1.38%) |
Oct 05, 2020 | 22.57 | 23.29 | 22.57 | 23.26 | 149,563 | +1.01(+4.54%) |
Oct 02, 2020 | 22.26 | 22.75 | 22.10 | 22.25 | 256,500 | -0.78(-3.39%) |
Oct 01, 2020 | 22.28 | 23.26 | 22.28 | 23.03 | 293,015 | +1.03(+4.68%) |
Sep 30, 2020 | 22.07 | 22.32 | 21.84 | 22.00 | 484,813 | -0.08(-0.36%) |
Sep 29, 2020 | 22.25 | 22.46 | 21.95 | 22.08 | 165,887 | -0.20(-0.90%) |
Sep 28, 2020 | 21.87 | 22.38 | 21.63 | 22.28 | 338,727 | +0.76(+3.53%) |
Sep 25, 2020 | 21.81 | 21.90 | 21.27 | 21.52 | 274,000 | -0.40(-1.82%) |
Sep 24, 2020 | 21.59 | 22.49 | 21.45 | 21.92 | 202,891 | +0.20(+0.92%) |
Sep 23, 2020 | 22.67 | 23.11 | 21.65 | 21.72 | 452,919 | -1.09(-4.78%) |
Sep 22, 2020 | 22.96 | 23.23 | 22.30 | 22.81 | 332,227 | +0.17(+0.75%) |
Sep 21, 2020 | 23.11 | 23.11 | 21.91 | 22.64 | 373,974 | +0.10(+0.44%) |
Sep 18, 2020 | 22.30 | 22.84 | 22.18 | 22.54 | 477,000 | +0.24(+1.08%) |
Sep 17, 2020 | 21.38 | 22.31 | 21.17 | 22.30 | 349,077 | +0.16(+0.72%) |
Sep 16, 2020 | 22.09 | 22.62 | 22.03 | 22.14 | 475,998 | +0.76(+3.55%) |
Sep 15, 2020 | 21.60 | 21.86 | 21.25 | 21.38 | 309,618 | +0.05(+0.23%) |
Sep 14, 2020 | 20.99 | 21.49 | 20.81 | 21.33 | 373,745 | +0.83(+4.05%) |
Sep 11, 2020 | 21.17 | 21.34 | 20.40 | 20.50 | 399,900 | -0.33(-1.58%) |
Sep 10, 2020 | 21.34 | 21.80 | 20.68 | 20.83 | 527,451 | -0.66(-3.07%) |
Sep 09, 2020 | 21.90 | 22.22 | 21.44 | 21.49 | 359,554 | -0.15(-0.69%) |
Sep 08, 2020 | 21.56 | 22.19 | 21.42 | 21.64 | 406,425 | -1.01(-4.46%) |
Sep 04, 2020 | 23.41 | 23.50 | 22.00 | 22.65 | 393,200 | -0.92(-3.90%) |
Sep 03, 2020 | 24.88 | 24.88 | 23.45 | 23.57 | 388,400 | -1.73(-6.84%) |
Sep 02, 2020 | 24.34 | 25.41 | 24.16 | 25.30 | 295,569 | +1.10(+4.55%) |
Sep 01, 2020 | 23.75 | 24.22 | 23.62 | 24.20 | 370,070 | +0.57(+2.41%) |
Aug 31, 2020 | 23.92 | 24.05 | 23.49 | 23.63 | 308,050 | -0.50(-2.07%) |
Aug 28, 2020 | 23.56 | 24.13 | 23.41 | 24.13 | 183,100 | +0.59(+2.51%) |
Aug 27, 2020 | 24.11 | 24.25 | 23.42 | 23.54 | 257,555 | -0.52(-2.16%) |
Aug 26, 2020 | 24.45 | 24.65 | 24.02 | 24.06 | 273,450 | -0.48(-1.96%) |
Aug 25, 2020 | 24.70 | 25.09 | 24.40 | 24.54 | 178,759 | -0.27(-1.09%) |
Aug 24, 2020 | 24.83 | 25.07 | 24.49 | 24.81 | 229,844 | +0.26(+1.06%) |
Aug 21, 2020 | 24.67 | 25.04 | 24.23 | 24.55 | 740,200 | -0.18(-0.73%) |
Aug 20, 2020 | 25.15 | 25.32 | 24.71 | 24.73 | 201,375 | -0.90(-3.51%) |
Aug 19, 2020 | 25.76 | 26.16 | 25.50 | 25.63 | 223,686 | -0.21(-0.81%) |
Aug 18, 2020 | 27.11 | 27.11 | 25.73 | 25.84 | 305,894 | -1.24(-4.58%) |
Aug 17, 2020 | 26.94 | 27.40 | 26.85 | 27.08 | 224,538 | +0.34(+1.27%) |
Aug 14, 2020 | 26.51 | 26.94 | 26.39 | 26.74 | 268,800 | +0.43(+1.63%) |
Aug 13, 2020 | 26.87 | 27.03 | 26.06 | 26.31 | 300,049 | -0.66(-2.45%) |
Aug 12, 2020 | 26.95 | 27.43 | 26.22 | 26.97 | 322,212 | +0.93(+3.57%) |
Aug 11, 2020 | 26.48 | 26.65 | 25.90 | 26.04 | 262,217 | -0.14(-0.53%) |
Aug 10, 2020 | 26.12 | 26.48 | 26.06 | 26.18 | 378,325 | +0.15(+0.58%) |
Aug 07, 2020 | 25.72 | 26.53 | 25.60 | 26.03 | 465,700 | +0.39(+1.54%) |
Aug 06, 2020 | 26.31 | 26.93 | 25.29 | 25.64 | 632,849 | -0.61(-2.34%) |
Aug 05, 2020 | 29.00 | 29.12 | 24.45 | 26.25 | 2,094,825 | -4.19(-13.76%) |
Aug 04, 2020 | 31.01 | 31.50 | 30.11 | 30.44 | 502,046 | -0.82(-2.62%) |
Aug 03, 2020 | 29.50 | 31.35 | 29.49 | 31.26 | 486,322 | +1.84(+6.25%) |
Jul 31, 2020 | 29.32 | 29.46 | 28.47 | 29.42 | 336,400 | +0.13(+0.44%) |
Jul 30, 2020 | 28.09 | 29.42 | 28.00 | 29.29 | 308,425 | +0.89(+3.13%) |
Jul 29, 2020 | 28.01 | 28.60 | 27.75 | 28.40 | 280,642 | +0.67(+2.42%) |
Jul 28, 2020 | 28.51 | 28.55 | 27.70 | 27.73 | 253,692 | -1.09(-3.78%) |
Jul 27, 2020 | 27.85 | 28.86 | 27.67 | 28.82 | 198,981 | +1.34(+4.88%) |
Jul 24, 2020 | 28.01 | 28.09 | 27.03 | 27.48 | 397,000 | -0.92(-3.24%) |
Jul 23, 2020 | 28.84 | 29.53 | 27.98 | 28.40 | 242,822 | -0.56(-1.93%) |
Jul 22, 2020 | 28.74 | 29.15 | 28.65 | 28.96 | 193,099 | +0.28(+0.98%) |
Jul 21, 2020 | 29.70 | 29.70 | 28.35 | 28.68 | 252,265 | -0.72(-2.45%) |
Jul 20, 2020 | 28.15 | 29.42 | 28.15 | 29.40 | 307,627 | +1.26(+4.48%) |
Jul 17, 2020 | 27.64 | 28.28 | 27.34 | 28.14 | 190,700 | +0.56(+2.03%) |
Jul 16, 2020 | 27.25 | 27.66 | 27.12 | 27.58 | 175,143 | -0.01(-0.04%) |
Jul 15, 2020 | 28.08 | 28.39 | 27.30 | 27.59 | 351,588 | -0.18(-0.65%) |
Jul 14, 2020 | 27.35 | 27.79 | 26.50 | 27.77 | 378,964 | +0.19(+0.69%) |
Jul 13, 2020 | 28.75 | 29.53 | 27.56 | 27.58 | 446,770 | -0.75(-2.65%) |
Jul 10, 2020 | 28.25 | 28.61 | 27.88 | 28.33 | 228,900 | +0.11(+0.39%) |
Jul 09, 2020 | 27.81 | 28.54 | 27.50 | 28.22 | 197,365 | +0.49(+1.79%) |
Jul 08, 2020 | 27.70 | 28.05 | 27.14 | 27.73 | 410,746 | +0.14(+0.49%) |
Jul 07, 2020 | 28.94 | 29.10 | 27.54 | 27.59 | 522,274 | -1.55(-5.30%) |
Jul 06, 2020 | 27.82 | 29.30 | 27.69 | 29.14 | 442,939 | +1.86(+6.80%) |
Jul 02, 2020 | 27.65 | 27.95 | 27.16 | 27.28 | 415,600 | +0.11(+0.40%) |
Jul 01, 2020 | 27.85 | 27.87 | 27.14 | 27.17 | 307,539 | -0.68(-2.44%) |
Jun 30, 2020 | 26.93 | 28.17 | 26.93 | 27.85 | 465,653 | +0.96(+3.59%) |
Jun 29, 2020 | 27.46 | 27.46 | 26.57 | 26.89 | 378,283 | -0.27(-1.01%) |
Jun 26, 2020 | 27.62 | 27.90 | 26.64 | 27.16 | 1,106,700 | -0.55(-1.98%) |
Jun 25, 2020 | 26.61 | 27.72 | 26.14 | 27.71 | 612,803 | +1.09(+4.09%) |
Jun 24, 2020 | 27.60 | 27.60 | 26.33 | 26.62 | 406,857 | -1.15(-4.14%) |
Jun 23, 2020 | 28.37 | 28.38 | 27.56 | 27.77 | 428,482 | -0.23(-0.82%) |
Jun 22, 2020 | 27.70 | 28.44 | 27.06 | 28.00 | 427,606 | -0.19(-0.67%) |
Jun 19, 2020 | 28.37 | 28.84 | 27.92 | 28.19 | 400,400 | +0.08(+0.28%) |
Jun 18, 2020 | 27.72 | 28.34 | 27.72 | 28.11 | 196,873 | +0.25(+0.90%) |
Jun 17, 2020 | 27.90 | 28.65 | 27.75 | 27.86 | 319,546 | +0.22(+0.80%) |
Jun 16, 2020 | 27.32 | 27.87 | 26.75 | 27.64 | 457,031 | +1.23(+4.66%) |
Jun 15, 2020 | 25.14 | 26.51 | 24.75 | 26.41 | 378,146 | +0.69(+2.68%) |
Jun 12, 2020 | 26.16 | 26.49 | 25.10 | 25.72 | 239,100 | +0.53(+2.10%) |
Jun 11, 2020 | 27.00 | 27.19 | 25.02 | 25.19 | 360,240 | -2.77(-9.91%) |
Jun 10, 2020 | 28.00 | 28.37 | 27.68 | 27.96 | 323,020 | +0.08(+0.29%) |
Jun 09, 2020 | 27.30 | 27.98 | 27.00 | 27.88 | 465,075 | +0.42(+1.53%) |
Jun 08, 2020 | 27.74 | 28.15 | 27.13 | 27.46 | 602,775 | +0.70(+2.62%) |
Jun 05, 2020 | 27.40 | 28.00 | 26.68 | 26.76 | 363,100 | +0.03(+0.11%) |
Jun 04, 2020 | 26.35 | 27.23 | 26.15 | 26.73 | 262,635 | +0.16(+0.60%) |
Jun 03, 2020 | 26.52 | 27.24 | 26.21 | 26.57 | 433,744 | +0.51(+1.96%) |
Jun 02, 2020 | 26.36 | 26.67 | 25.41 | 26.06 | 661,529 | -0.13(-0.50%) |
Jun 01, 2020 | 27.00 | 27.41 | 26.11 | 26.19 | 622,246 | -0.66(-2.46%) |
May 29, 2020 | 27.27 | 27.39 | 26.05 | 26.85 | 826,100 | +1.25(+4.88%) |
May 28, 2020 | 27.41 | 27.57 | 25.43 | 25.60 | 580,627 | -1.88(-6.84%) |
May 27, 2020 | 26.63 | 27.57 | 25.30 | 27.48 | 521,255 | +0.77(+2.88%) |
May 26, 2020 | 26.62 | 27.04 | 25.71 | 26.71 | 447,067 | +1.71(+6.84%) |
May 22, 2020 | 25.06 | 25.23 | 24.57 | 25.00 | 174,500 | +0.16(+0.64%) |
May 21, 2020 | 25.21 | 25.42 | 24.82 | 24.84 | 235,262 | -0.49(-1.93%) |
May 20, 2020 | 25.11 | 25.72 | 24.92 | 25.33 | 289,116 | +0.60(+2.43%) |
May 19, 2020 | 23.93 | 25.63 | 23.93 | 24.73 | 356,296 | +0.78(+3.26%) |
May 18, 2020 | 24.53 | 24.65 | 23.62 | 23.95 | 360,160 | +0.43(+1.83%) |
May 15, 2020 | 24.61 | 24.61 | 23.31 | 23.52 | 354,200 | -1.57(-6.28%) |
May 14, 2020 | 24.08 | 25.10 | 23.36 | 25.09 | 417,116 | +0.38(+1.56%) |
May 13, 2020 | 25.80 | 26.09 | 24.42 | 24.71 | 527,649 | -1.30(-5.00%) |
May 12, 2020 | 27.25 | 27.82 | 25.83 | 26.01 | 845,215 | -1.00(-3.70%) |
May 11, 2020 | 25.63 | 27.21 | 25.17 | 27.01 | 917,126 | +0.77(+2.91%) |
May 08, 2020 | 26.00 | 26.94 | 25.65 | 26.25 | 375,900 | +0.44(+1.69%) |
May 07, 2020 | 26.20 | 26.96 | 25.55 | 25.81 | 346,621 | +0.25(+0.98%) |
May 06, 2020 | 25.31 | 26.90 | 24.18 | 25.56 | 905,394 | +2.81(+12.35%) |
May 05, 2020 | 22.75 | 23.75 | 22.43 | 22.75 | 311,305 | +0.37(+1.65%) |
May 04, 2020 | 22.18 | 22.72 | 21.78 | 22.38 | 268,167 | -0.10(-0.44%) |