Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 38.84 | 38.91 | 38.81 | 38.84 | 756,800 | -0.06(-0.15%) |
Apr 29, 2021 | 38.87 | 38.94 | 38.83 | 38.90 | 382,571 | +0.07(+0.18%) |
Apr 28, 2021 | 38.80 | 38.85 | 38.80 | 38.83 | 255,561 | +0.00(+0.00%) |
Apr 27, 2021 | 38.85 | 38.89 | 38.83 | 38.83 | 522,748 | +0.01(+0.03%) |
Apr 26, 2021 | 38.87 | 38.95 | 38.81 | 38.82 | 478,657 | +0.01(+0.03%) |
Apr 23, 2021 | 38.83 | 38.85 | 38.81 | 38.81 | 865,300 | -0.02(-0.06%) |
Apr 22, 2021 | 38.83 | 38.88 | 38.81 | 38.84 | 747,965 | +0.01(+0.01%) |
Apr 21, 2021 | 38.87 | 38.90 | 38.82 | 38.83 | 304,112 | +0.00(+0.00%) |
Apr 20, 2021 | 38.81 | 38.85 | 38.80 | 38.83 | 533,730 | +0.03(+0.08%) |
Apr 19, 2021 | 38.81 | 38.88 | 38.80 | 38.80 | 556,125 | +0.00(+0.00%) |
Apr 16, 2021 | 38.82 | 38.85 | 38.80 | 38.80 | 210,100 | +0.03(+0.08%) |
Apr 15, 2021 | 38.82 | 38.85 | 38.76 | 38.77 | 465,977 | -0.03(-0.09%) |
Apr 14, 2021 | 38.83 | 38.88 | 38.80 | 38.80 | 502,454 | +0.01(+0.01%) |
Apr 13, 2021 | 38.80 | 38.87 | 38.80 | 38.80 | 372,868 | +0.00(+0.00%) |
Apr 12, 2021 | 38.82 | 38.83 | 38.79 | 38.80 | 669,218 | -0.02(-0.05%) |
Apr 09, 2021 | 38.84 | 38.90 | 38.80 | 38.82 | 326,900 | -0.03(-0.08%) |
Apr 08, 2021 | 38.87 | 38.88 | 38.82 | 38.85 | 289,693 | +0.00(+0.00%) |
Apr 07, 2021 | 38.94 | 38.95 | 38.85 | 38.85 | 180,047 | -0.05(-0.13%) |
Apr 06, 2021 | 38.88 | 38.95 | 38.84 | 38.90 | 374,259 | +0.04(+0.10%) |
Apr 05, 2021 | 38.98 | 38.98 | 38.82 | 38.86 | 614,172 | -0.04(-0.09%) |
Apr 01, 2021 | 38.87 | 39.00 | 38.80 | 38.90 | 258,300 | +0.10(+0.24%) |
Mar 31, 2021 | 38.80 | 38.83 | 38.76 | 38.80 | 329,211 | +0.02(+0.05%) |
Mar 30, 2021 | 38.79 | 38.83 | 38.72 | 38.78 | 301,009 | +0.02(+0.05%) |
Mar 29, 2021 | 38.99 | 38.99 | 38.71 | 38.76 | 223,832 | -0.04(-0.10%) |
Mar 26, 2021 | 38.77 | 38.82 | 38.73 | 38.80 | 330,500 | +0.05(+0.13%) |
Mar 25, 2021 | 38.75 | 38.80 | 38.71 | 38.75 | 410,733 | +0.02(+0.05%) |
Mar 24, 2021 | 38.78 | 38.81 | 38.72 | 38.73 | 348,042 | -0.02(-0.05%) |
Mar 23, 2021 | 38.70 | 38.82 | 38.69 | 38.75 | 510,248 | -0.03(-0.08%) |
Mar 22, 2021 | 38.65 | 38.82 | 38.58 | 38.78 | 329,342 | +0.14(+0.36%) |
Mar 19, 2021 | 38.73 | 38.82 | 38.51 | 38.64 | 788,600 | -0.12(-0.31%) |
Mar 18, 2021 | 38.77 | 38.78 | 38.71 | 38.76 | 278,452 | +0.01(+0.03%) |
Mar 17, 2021 | 38.73 | 38.83 | 38.71 | 38.75 | 219,949 | -0.04(-0.10%) |
Mar 16, 2021 | 38.79 | 38.84 | 38.62 | 38.79 | 378,254 | -0.03(-0.08%) |
Mar 15, 2021 | 38.73 | 38.84 | 38.66 | 38.82 | 404,674 | +0.03(+0.08%) |
Mar 12, 2021 | 38.76 | 38.80 | 38.66 | 38.79 | 291,700 | +0.03(+0.08%) |
Mar 11, 2021 | 38.70 | 38.80 | 38.62 | 38.76 | 391,003 | +0.09(+0.23%) |
Mar 10, 2021 | 38.46 | 38.75 | 38.46 | 38.67 | 402,466 | +0.15(+0.39%) |
Mar 09, 2021 | 38.62 | 38.68 | 38.50 | 38.52 | 478,800 | -0.06(-0.16%) |
Mar 08, 2021 | 38.55 | 38.71 | 38.50 | 38.58 | 551,858 | +0.04(+0.10%) |
Mar 05, 2021 | 38.28 | 38.71 | 38.28 | 38.54 | 433,100 | +0.02(+0.05%) |
Mar 04, 2021 | 38.56 | 38.67 | 38.40 | 38.52 | 929,726 | -0.04(-0.10%) |
Mar 03, 2021 | 38.65 | 38.72 | 38.51 | 38.56 | 673,823 | -0.03(-0.08%) |
Mar 02, 2021 | 38.66 | 38.75 | 38.59 | 38.59 | 1,065,612 | -0.17(-0.44%) |
Mar 01, 2021 | 38.65 | 38.81 | 38.61 | 38.76 | 465,744 | +0.21(+0.54%) |
Feb 26, 2021 | 38.66 | 38.68 | 38.47 | 38.55 | 914,600 | -0.06(-0.16%) |
Feb 25, 2021 | 38.68 | 38.80 | 38.57 | 38.61 | 346,597 | -0.06(-0.16%) |
Feb 24, 2021 | 38.70 | 38.80 | 38.65 | 38.67 | 241,031 | +0.01(+0.03%) |
Feb 23, 2021 | 38.80 | 38.81 | 38.60 | 38.66 | 488,389 | -0.09(-0.23%) |
Feb 22, 2021 | 38.75 | 38.84 | 38.72 | 38.75 | 375,711 | +0.02(+0.05%) |
Feb 19, 2021 | 38.72 | 38.82 | 38.68 | 38.73 | 436,600 | +0.06(+0.16%) |
Feb 18, 2021 | 38.73 | 38.79 | 38.64 | 38.67 | 416,811 | -0.08(-0.21%) |
Feb 17, 2021 | 38.74 | 38.83 | 38.66 | 38.75 | 667,672 | -0.08(-0.21%) |
Feb 16, 2021 | 38.85 | 38.88 | 38.78 | 38.83 | 346,270 | +0.00(+0.00%) |
Feb 12, 2021 | 38.73 | 38.90 | 38.73 | 38.83 | 417,800 | +0.01(+0.03%) |
Feb 11, 2021 | 38.78 | 38.86 | 38.66 | 38.82 | 390,074 | +0.03(+0.08%) |
Feb 10, 2021 | 38.79 | 38.85 | 38.69 | 38.79 | 395,634 | +0.02(+0.05%) |
Feb 09, 2021 | 38.73 | 38.89 | 38.55 | 38.77 | 1,361,731 | +0.00(+0.00%) |
Feb 08, 2021 | 38.84 | 38.89 | 38.70 | 38.77 | 489,494 | +0.02(+0.05%) |
Feb 05, 2021 | 38.85 | 38.85 | 38.60 | 38.75 | 427,300 | +0.05(+0.13%) |
Feb 04, 2021 | 38.82 | 38.94 | 38.70 | 38.70 | 658,998 | -0.13(-0.35%) |
Feb 03, 2021 | 39.09 | 39.09 | 38.77 | 38.84 | 1,093,209 | -0.02(-0.04%) |
Feb 02, 2021 | 38.80 | 38.87 | 38.73 | 38.85 | 895,348 | +0.06(+0.15%) |
Feb 01, 2021 | 38.64 | 38.85 | 38.52 | 38.79 | 634,731 | -0.06(-0.15%) |
Jan 29, 2021 | 38.42 | 38.86 | 38.42 | 38.85 | 1,511,800 | +0.30(+0.78%) |
Jan 28, 2021 | 38.68 | 38.79 | 38.53 | 38.55 | 1,231,770 | -0.05(-0.13%) |
Jan 27, 2021 | 38.64 | 38.85 | 38.54 | 38.60 | 1,734,404 | -0.16(-0.41%) |
Jan 26, 2021 | 38.79 | 38.88 | 38.66 | 38.76 | 1,371,117 | -0.05(-0.13%) |
Jan 25, 2021 | 38.45 | 38.82 | 38.26 | 38.81 | 6,758,327 | -2.05(-5.02%) |
Jan 22, 2021 | 40.97 | 41.45 | 40.75 | 40.86 | 397,900 | -0.41(-0.99%) |
Jan 21, 2021 | 40.67 | 41.49 | 40.67 | 41.27 | 376,189 | +0.49(+1.20%) |
Jan 20, 2021 | 40.55 | 41.00 | 40.40 | 40.78 | 439,518 | +0.38(+0.94%) |
Jan 19, 2021 | 40.92 | 41.00 | 40.31 | 40.40 | 479,044 | -0.31(-0.76%) |
Jan 15, 2021 | 40.60 | 40.89 | 40.42 | 40.71 | 1,018,600 | +0.08(+0.20%) |
Jan 14, 2021 | 40.90 | 40.98 | 40.50 | 40.63 | 401,334 | -0.20(-0.49%) |
Jan 13, 2021 | 40.40 | 41.15 | 40.40 | 40.83 | 705,314 | +0.06(+0.15%) |
Jan 12, 2021 | 40.88 | 41.40 | 40.42 | 40.77 | 566,989 | +0.18(+0.44%) |
Jan 11, 2021 | 40.08 | 41.34 | 40.00 | 40.59 | 2,151,702 | -0.49(-1.19%) |
Jan 08, 2021 | 40.50 | 42.09 | 40.23 | 41.08 | 4,769,700 | +5.40(+15.13%) |
Jan 07, 2021 | 35.80 | 35.83 | 35.51 | 35.68 | 302,317 | -0.06(-0.17%) |
Jan 06, 2021 | 35.86 | 36.18 | 35.47 | 35.74 | 750,711 | +0.20(+0.56%) |
Jan 05, 2021 | 35.27 | 35.78 | 35.26 | 35.54 | 768,685 | +0.21(+0.59%) |
Jan 04, 2021 | 35.29 | 35.49 | 34.93 | 35.33 | 1,435,320 | +0.03(+0.08%) |
Dec 31, 2020 | 35.30 | 35.30 | 35.30 | 311,269 | +0.06(+0.17%) | |
Dec 30, 2020 | 35.31 | 35.69 | 35.15 | 35.24 | 311,269 | -0.11(-0.31%) |
Dec 29, 2020 | 35.21 | 35.70 | 35.03 | 35.35 | 596,599 | +0.14(+0.40%) |
Dec 28, 2020 | 35.20 | 35.46 | 35.10 | 35.21 | 540,949 | +0.01(+0.03%) |
Dec 24, 2020 | 35.08 | 35.41 | 35.04 | 35.20 | 327,300 | +0.09(+0.26%) |
Dec 23, 2020 | 35.20 | 35.50 | 35.06 | 35.11 | 566,097 | -0.07(-0.20%) |
Dec 22, 2020 | 35.28 | 35.49 | 34.95 | 35.18 | 768,865 | +0.03(+0.09%) |
Dec 21, 2020 | 35.41 | 35.74 | 35.05 | 35.15 | 1,073,781 | -0.24(-0.68%) |
Dec 18, 2020 | 35.91 | 36.20 | 35.39 | 35.39 | 2,609,500 | -0.62(-1.72%) |
Dec 17, 2020 | 35.87 | 36.25 | 35.74 | 36.01 | 1,266,117 | +0.26(+0.73%) |
Dec 16, 2020 | 35.78 | 36.27 | 35.38 | 35.75 | 2,845,778 | -0.02(-0.06%) |
Dec 15, 2020 | 35.05 | 36.08 | 35.04 | 35.77 | 3,502,599 | +0.10(+0.28%) |
Dec 14, 2020 | 36.12 | 37.00 | 35.27 | 35.67 | 860,168 | -0.42(-1.16%) |
Dec 11, 2020 | 34.96 | 36.23 | 34.77 | 36.09 | 1,013,100 | +0.57(+1.60%) |
Dec 10, 2020 | 33.00 | 36.00 | 32.11 | 35.52 | 1,429,803 | +1.41(+4.13%) |
Dec 09, 2020 | 32.00 | 35.32 | 31.45 | 34.11 | 2,792,400 | +8.24(+31.85%) |
Dec 08, 2020 | 25.94 | 26.40 | 25.68 | 25.87 | 317,150 | -0.30(-1.15%) |
Dec 07, 2020 | 26.19 | 26.76 | 25.32 | 26.17 | 491,294 | -0.14(-0.53%) |
Dec 04, 2020 | 25.53 | 26.37 | 25.14 | 26.31 | 400,000 | +1.11(+4.40%) |
Dec 03, 2020 | 25.24 | 25.39 | 24.80 | 25.20 | 470,800 | +0.05(+0.20%) |
Dec 02, 2020 | 24.34 | 25.29 | 24.01 | 25.15 | 260,230 | +0.72(+2.95%) |
Dec 01, 2020 | 24.95 | 25.00 | 24.24 | 24.43 | 289,232 | +0.15(+0.62%) |
Nov 30, 2020 | 26.00 | 26.00 | 24.18 | 24.28 | 459,583 | -1.62(-6.25%) |
Nov 27, 2020 | 25.85 | 25.90 | 25.07 | 25.90 | 218,700 | +0.17(+0.66%) |
Nov 25, 2020 | 24.89 | 25.78 | 24.41 | 25.73 | 330,100 | +0.86(+3.46%) |
Nov 24, 2020 | 25.43 | 25.80 | 24.54 | 24.87 | 613,317 | +0.23(+0.93%) |
Nov 23, 2020 | 23.17 | 25.41 | 22.93 | 24.64 | 798,215 | +1.78(+7.79%) |
Nov 20, 2020 | 22.59 | 23.05 | 22.25 | 22.86 | 189,600 | -0.04(-0.17%) |
Nov 19, 2020 | 22.45 | 23.21 | 21.99 | 22.90 | 167,889 | +0.34(+1.51%) |
Nov 18, 2020 | 23.39 | 23.43 | 22.52 | 22.56 | 560,074 | -0.55(-2.38%) |
Nov 17, 2020 | 22.49 | 23.55 | 21.91 | 23.11 | 689,525 | +0.23(+1.01%) |
Nov 16, 2020 | 22.17 | 23.62 | 21.79 | 22.88 | 659,637 | +1.54(+7.22%) |
Nov 13, 2020 | 20.16 | 21.54 | 19.93 | 21.34 | 323,100 | +1.46(+7.37%) |
Nov 12, 2020 | 20.19 | 20.66 | 19.48 | 19.88 | 485,011 | -0.59(-2.91%) |
Nov 11, 2020 | 21.78 | 22.38 | 20.04 | 20.47 | 353,924 | -1.30(-5.97%) |
Nov 10, 2020 | 21.83 | 22.35 | 21.39 | 21.77 | 641,967 | +0.44(+2.06%) |
Nov 09, 2020 | 19.29 | 21.92 | 18.84 | 21.33 | 1,215,247 | +3.70(+20.99%) |
Nov 06, 2020 | 19.35 | 19.35 | 17.56 | 17.63 | 343,800 | -1.77(-9.12%) |
Nov 05, 2020 | 18.76 | 19.68 | 18.76 | 19.40 | 271,849 | +0.90(+4.86%) |
Nov 04, 2020 | 18.39 | 18.77 | 18.01 | 18.50 | 318,681 | +0.00(+0.00%) |
Nov 03, 2020 | 18.12 | 18.79 | 18.12 | 18.50 | 354,277 | +0.49(+2.72%) |
Nov 02, 2020 | 17.99 | 18.57 | 17.51 | 18.01 | 471,404 | +0.20(+1.12%) |
Oct 30, 2020 | 18.99 | 18.99 | 16.67 | 17.81 | 692,900 | -0.13(-0.72%) |
Oct 29, 2020 | 17.73 | 19.06 | 17.57 | 17.94 | 569,843 | +0.18(+1.01%) |
Oct 28, 2020 | 18.58 | 18.70 | 17.66 | 17.76 | 302,789 | -1.23(-6.48%) |
Oct 27, 2020 | 19.63 | 19.79 | 18.74 | 18.99 | 797,456 | -0.79(-3.99%) |
Oct 26, 2020 | 20.05 | 20.35 | 19.30 | 19.78 | 250,502 | -0.67(-3.28%) |
Oct 23, 2020 | 20.73 | 21.18 | 20.32 | 20.45 | 284,000 | -0.12(-0.58%) |
Oct 22, 2020 | 19.58 | 20.74 | 19.33 | 20.57 | 388,122 | +1.25(+6.47%) |
Oct 21, 2020 | 19.35 | 19.92 | 19.25 | 19.32 | 236,582 | -0.11(-0.57%) |
Oct 20, 2020 | 20.03 | 20.36 | 19.40 | 19.43 | 271,830 | -0.38(-1.92%) |
Oct 19, 2020 | 20.43 | 20.55 | 19.76 | 19.81 | 257,816 | -0.39(-1.93%) |
Oct 16, 2020 | 20.42 | 20.99 | 20.17 | 20.20 | 245,800 | -0.22(-1.08%) |
Oct 15, 2020 | 20.53 | 20.78 | 19.91 | 20.42 | 293,915 | -0.40(-1.92%) |
Oct 14, 2020 | 21.07 | 21.25 | 20.71 | 20.82 | 335,802 | -0.26(-1.23%) |
Oct 13, 2020 | 21.04 | 21.64 | 20.88 | 21.08 | 317,575 | -0.13(-0.61%) |
Oct 12, 2020 | 21.14 | 21.24 | 20.62 | 21.21 | 543,783 | +0.18(+0.86%) |
Oct 09, 2020 | 21.43 | 21.43 | 20.71 | 21.03 | 206,400 | -0.16(-0.76%) |
Oct 08, 2020 | 21.17 | 21.75 | 20.94 | 21.19 | 296,427 | +0.31(+1.48%) |
Oct 07, 2020 | 21.43 | 21.89 | 20.61 | 20.88 | 396,147 | -0.45(-2.11%) |
Oct 06, 2020 | 21.33 | 22.03 | 21.05 | 21.33 | 390,019 | +0.36(+1.72%) |
Oct 05, 2020 | 21.41 | 21.43 | 20.58 | 20.97 | 356,524 | -0.09(-0.43%) |
Oct 02, 2020 | 19.83 | 21.22 | 19.40 | 21.06 | 394,900 | +0.65(+3.18%) |
Oct 01, 2020 | 19.78 | 20.41 | 19.34 | 20.41 | 414,712 | +0.61(+3.08%) |
Sep 30, 2020 | 20.41 | 20.83 | 19.44 | 19.80 | 306,824 | -0.48(-2.37%) |
Sep 29, 2020 | 20.24 | 20.57 | 19.86 | 20.28 | 390,534 | +0.01(+0.05%) |
Sep 28, 2020 | 19.82 | 20.90 | 19.82 | 20.27 | 347,702 | +0.76(+3.90%) |
Sep 25, 2020 | 19.37 | 19.79 | 19.08 | 19.51 | 439,300 | -0.04(-0.20%) |
Sep 24, 2020 | 19.70 | 20.18 | 19.09 | 19.55 | 359,349 | -0.28(-1.41%) |
Sep 23, 2020 | 20.90 | 21.44 | 19.80 | 19.83 | 444,458 | -1.10(-5.26%) |
Sep 22, 2020 | 20.65 | 21.25 | 20.40 | 20.93 | 413,658 | +0.68(+3.36%) |
Sep 21, 2020 | 20.17 | 20.35 | 18.98 | 20.25 | 604,988 | -0.55(-2.64%) |
Sep 18, 2020 | 20.92 | 21.09 | 20.36 | 20.80 | 911,400 | +0.14(+0.68%) |
Sep 17, 2020 | 19.33 | 21.39 | 19.20 | 20.66 | 1,245,213 | +1.51(+7.89%) |
Sep 16, 2020 | 18.73 | 19.60 | 18.67 | 19.15 | 443,827 | +0.43(+2.30%) |
Sep 15, 2020 | 19.97 | 20.53 | 18.56 | 18.72 | 589,302 | -1.06(-5.36%) |
Sep 14, 2020 | 19.56 | 20.10 | 19.48 | 19.78 | 567,770 | +0.38(+1.96%) |
Sep 11, 2020 | 19.65 | 19.94 | 19.25 | 19.40 | 391,300 | -0.28(-1.42%) |
Sep 10, 2020 | 20.00 | 20.40 | 19.68 | 19.68 | 499,898 | -0.22(-1.11%) |
Sep 09, 2020 | 20.83 | 20.89 | 19.59 | 19.90 | 483,386 | -0.80(-3.86%) |
Sep 08, 2020 | 21.25 | 21.43 | 20.62 | 20.70 | 432,877 | -1.05(-4.83%) |
Sep 04, 2020 | 22.57 | 22.67 | 21.52 | 21.75 | 287,500 | -0.39(-1.76%) |
Sep 03, 2020 | 22.98 | 23.29 | 21.90 | 22.14 | 426,105 | -0.83(-3.61%) |
Sep 02, 2020 | 21.80 | 23.10 | 21.80 | 22.97 | 595,823 | +1.26(+5.80%) |
Sep 01, 2020 | 21.72 | 22.00 | 21.21 | 21.71 | 627,637 | +0.00(+0.00%) |
Aug 31, 2020 | 22.58 | 22.58 | 21.58 | 21.71 | 514,301 | -0.99(-4.36%) |
Aug 28, 2020 | 22.82 | 22.94 | 22.18 | 22.70 | 272,800 | -0.10(-0.44%) |
Aug 27, 2020 | 22.45 | 23.09 | 22.22 | 22.80 | 503,818 | +0.32(+1.42%) |
Aug 26, 2020 | 22.85 | 23.00 | 22.36 | 22.48 | 207,751 | -0.36(-1.58%) |
Aug 25, 2020 | 22.86 | 23.00 | 22.39 | 22.84 | 342,836 | +0.14(+0.62%) |
Aug 24, 2020 | 22.01 | 22.73 | 21.65 | 22.70 | 343,547 | +0.99(+4.56%) |
Aug 21, 2020 | 21.74 | 22.09 | 21.57 | 21.71 | 346,200 | -0.14(-0.64%) |
Aug 20, 2020 | 21.52 | 22.19 | 21.52 | 21.85 | 278,559 | -0.22(-1.00%) |
Aug 19, 2020 | 21.91 | 22.57 | 21.80 | 22.07 | 282,459 | +0.05(+0.23%) |
Aug 18, 2020 | 22.62 | 22.71 | 21.90 | 22.02 | 359,765 | -0.55(-2.44%) |
Aug 17, 2020 | 22.65 | 22.89 | 22.21 | 22.57 | 376,147 | -0.11(-0.49%) |
Aug 14, 2020 | 22.69 | 22.96 | 22.21 | 22.68 | 274,000 | -0.12(-0.53%) |
Aug 13, 2020 | 23.15 | 23.17 | 22.32 | 22.80 | 416,961 | -0.47(-2.02%) |
Aug 12, 2020 | 23.77 | 24.06 | 22.63 | 23.27 | 392,060 | -0.35(-1.48%) |
Aug 11, 2020 | 22.66 | 23.97 | 22.65 | 23.62 | 548,133 | +1.30(+5.82%) |
Aug 10, 2020 | 21.51 | 23.19 | 21.40 | 22.32 | 585,054 | +0.92(+4.30%) |
Aug 07, 2020 | 23.78 | 24.25 | 21.09 | 21.40 | 1,473,800 | -2.85(-11.75%) |
Aug 06, 2020 | 23.40 | 24.42 | 23.31 | 24.25 | 718,588 | +0.56(+2.36%) |
Aug 05, 2020 | 23.57 | 24.40 | 23.40 | 23.69 | 471,948 | +0.64(+2.78%) |
Aug 04, 2020 | 21.99 | 23.56 | 21.75 | 23.05 | 652,545 | +1.06(+4.82%) |
Aug 03, 2020 | 22.51 | 22.66 | 20.28 | 21.99 | 1,168,016 | -0.34(-1.52%) |
Jul 31, 2020 | 22.98 | 23.02 | 21.91 | 22.33 | 468,800 | -0.71(-3.08%) |
Jul 30, 2020 | 22.87 | 23.53 | 22.38 | 23.04 | 269,016 | -0.38(-1.62%) |
Jul 29, 2020 | 22.34 | 23.66 | 22.22 | 23.42 | 473,375 | +1.22(+5.50%) |
Jul 28, 2020 | 22.66 | 22.92 | 22.16 | 22.20 | 257,948 | -0.50(-2.18%) |
Jul 27, 2020 | 23.16 | 23.17 | 22.49 | 22.70 | 343,131 | -0.61(-2.60%) |
Jul 24, 2020 | 23.23 | 23.56 | 22.83 | 23.30 | 440,400 | -0.09(-0.38%) |
Jul 23, 2020 | 23.66 | 23.97 | 23.25 | 23.39 | 263,020 | -0.19(-0.81%) |
Jul 22, 2020 | 23.14 | 24.26 | 23.00 | 23.58 | 460,283 | +0.18(+0.77%) |
Jul 21, 2020 | 23.42 | 24.11 | 23.16 | 23.40 | 667,761 | +0.15(+0.65%) |
Jul 20, 2020 | 23.09 | 23.44 | 22.57 | 23.25 | 477,089 | +0.13(+0.56%) |
Jul 17, 2020 | 23.55 | 23.91 | 23.09 | 23.12 | 384,400 | -0.44(-1.87%) |
Jul 16, 2020 | 23.01 | 24.05 | 22.58 | 23.56 | 475,780 | +0.23(+0.99%) |
Jul 15, 2020 | 22.23 | 23.36 | 22.23 | 23.33 | 515,863 | +1.62(+7.46%) |
Jul 14, 2020 | 20.98 | 21.72 | 20.74 | 21.71 | 316,714 | +0.46(+2.16%) |
Jul 13, 2020 | 21.90 | 22.07 | 20.71 | 21.25 | 308,991 | -0.16(-0.75%) |
Jul 10, 2020 | 20.04 | 21.45 | 19.81 | 21.41 | 490,800 | +1.14(+5.62%) |
Jul 09, 2020 | 20.48 | 20.66 | 19.14 | 20.27 | 596,204 | -0.07(-0.34%) |
Jul 08, 2020 | 20.20 | 20.56 | 19.65 | 20.34 | 968,107 | -0.09(-0.44%) |
Jul 07, 2020 | 21.97 | 22.07 | 20.32 | 20.43 | 457,361 | -1.86(-8.34%) |
Jul 06, 2020 | 23.63 | 23.85 | 22.00 | 22.29 | 458,716 | -0.90(-3.88%) |
Jul 02, 2020 | 23.91 | 24.16 | 22.97 | 23.19 | 299,700 | -0.05(-0.22%) |
Jul 01, 2020 | 24.04 | 24.52 | 23.06 | 23.24 | 514,244 | -0.74(-3.09%) |
Jun 30, 2020 | 24.24 | 24.82 | 23.75 | 23.98 | 351,263 | -0.15(-0.62%) |
Jun 29, 2020 | 22.81 | 24.24 | 22.30 | 24.13 | 441,121 | +1.80(+8.06%) |
Jun 26, 2020 | 24.02 | 24.02 | 22.03 | 22.33 | 739,400 | -1.98(-8.14%) |
Jun 25, 2020 | 24.32 | 25.16 | 23.51 | 24.31 | 640,326 | -0.29(-1.18%) |
Jun 24, 2020 | 24.53 | 24.96 | 23.50 | 24.60 | 600,257 | +0.15(+0.61%) |
Jun 23, 2020 | 24.42 | 24.71 | 23.90 | 24.45 | 553,719 | +0.41(+1.71%) |
Jun 22, 2020 | 23.84 | 24.32 | 23.43 | 24.04 | 389,601 | +0.47(+1.99%) |
Jun 19, 2020 | 23.58 | 24.45 | 23.20 | 23.57 | 903,500 | +0.20(+0.86%) |
Jun 18, 2020 | 24.02 | 24.85 | 23.19 | 23.37 | 543,667 | -1.17(-4.77%) |
Jun 17, 2020 | 26.00 | 26.00 | 24.35 | 24.54 | 480,282 | -1.52(-5.83%) |
Jun 16, 2020 | 28.11 | 28.63 | 25.42 | 26.06 | 501,770 | -0.63(-2.36%) |
Jun 15, 2020 | 23.02 | 27.32 | 23.02 | 26.69 | 1,153,165 | +3.05(+12.90%) |
Jun 12, 2020 | 24.06 | 24.87 | 22.94 | 23.64 | 282,100 | +0.97(+4.28%) |
Jun 11, 2020 | 24.02 | 24.02 | 22.39 | 22.67 | 464,366 | -2.63(-10.41%) |
Jun 10, 2020 | 26.91 | 26.95 | 25.18 | 25.30 | 515,124 | -1.73(-6.38%) |
Jun 09, 2020 | 28.58 | 28.77 | 27.01 | 27.03 | 437,023 | -2.46(-8.34%) |
Jun 08, 2020 | 29.76 | 30.10 | 28.66 | 29.49 | 428,311 | +0.19(+0.65%) |
Jun 05, 2020 | 28.55 | 30.16 | 28.55 | 29.30 | 602,000 | +1.82(+6.64%) |
Jun 04, 2020 | 27.11 | 27.54 | 26.30 | 27.48 | 313,525 | +0.78(+2.90%) |
Jun 03, 2020 | 26.97 | 27.38 | 26.61 | 26.70 | 442,698 | +0.44(+1.68%) |
Jun 02, 2020 | 25.45 | 26.52 | 25.17 | 26.26 | 362,420 | +0.93(+3.67%) |
Jun 01, 2020 | 24.56 | 25.80 | 24.14 | 25.33 | 670,576 | +1.14(+4.71%) |
May 29, 2020 | 25.04 | 25.40 | 23.66 | 24.19 | 646,000 | -1.36(-5.32%) |
May 28, 2020 | 28.11 | 28.15 | 25.38 | 25.55 | 395,796 | -2.25(-8.08%) |
May 27, 2020 | 27.25 | 28.03 | 26.66 | 27.80 | 645,919 | +1.02(+3.79%) |
May 26, 2020 | 26.07 | 27.71 | 25.91 | 26.78 | 793,917 | +1.64(+6.52%) |
May 22, 2020 | 24.88 | 25.60 | 24.38 | 25.14 | 703,300 | +0.84(+3.46%) |
May 21, 2020 | 25.48 | 25.79 | 24.15 | 24.30 | 714,959 | -0.83(-3.30%) |
May 20, 2020 | 22.63 | 25.39 | 22.29 | 25.13 | 1,109,548 | +3.41(+15.70%) |
May 19, 2020 | 22.08 | 22.18 | 21.03 | 21.72 | 679,485 | +0.10(+0.46%) |
May 18, 2020 | 19.94 | 21.75 | 19.92 | 21.62 | 536,753 | +2.56(+13.43%) |
May 15, 2020 | 18.31 | 19.33 | 18.06 | 19.06 | 575,700 | +0.35(+1.87%) |
May 14, 2020 | 17.69 | 19.17 | 17.26 | 18.71 | 606,374 | +0.50(+2.75%) |
May 13, 2020 | 19.09 | 19.09 | 17.55 | 18.21 | 702,147 | -1.13(-5.84%) |
May 12, 2020 | 20.15 | 20.52 | 19.29 | 19.34 | 479,008 | -0.06(-0.31%) |
May 11, 2020 | 21.56 | 21.77 | 19.35 | 19.40 | 764,673 | -2.39(-10.97%) |
May 08, 2020 | 21.62 | 23.44 | 20.50 | 21.79 | 1,278,700 | +1.59(+7.87%) |
May 07, 2020 | 19.77 | 21.02 | 19.77 | 20.20 | 1,370,543 | +0.72(+3.70%) |
May 06, 2020 | 19.53 | 19.83 | 18.61 | 19.48 | 1,097,206 | +0.09(+0.46%) |
May 05, 2020 | 21.20 | 21.40 | 19.37 | 19.39 | 1,410,191 | -1.33(-6.42%) |
May 04, 2020 | 20.26 | 21.17 | 19.66 | 20.72 | 662,989 | +0.12(+0.58%) |