Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.75 | 43.30 | 42.22 | 42.27 | 567,700 | -0.61(-1.42%) |
Apr 29, 2021 | 42.98 | 43.15 | 42.37 | 42.88 | 482,459 | +0.25(+0.59%) |
Apr 28, 2021 | 42.12 | 43.48 | 41.93 | 42.63 | 752,428 | +0.26(+0.61%) |
Apr 27, 2021 | 42.58 | 42.83 | 42.24 | 42.37 | 546,302 | +0.01(+0.02%) |
Apr 26, 2021 | 42.83 | 43.14 | 41.92 | 42.36 | 630,020 | -0.03(-0.07%) |
Apr 23, 2021 | 41.20 | 42.50 | 41.05 | 42.39 | 864,100 | +1.21(+2.94%) |
Apr 22, 2021 | 41.50 | 42.31 | 40.93 | 41.18 | 661,918 | -0.07(-0.17%) |
Apr 21, 2021 | 39.19 | 41.32 | 38.98 | 41.25 | 810,015 | +1.87(+4.75%) |
Apr 20, 2021 | 40.00 | 40.23 | 38.45 | 39.38 | 1,303,419 | -0.83(-2.06%) |
Apr 19, 2021 | 40.54 | 40.73 | 39.90 | 40.21 | 706,809 | -0.49(-1.20%) |
Apr 16, 2021 | 40.70 | 40.93 | 39.91 | 40.70 | 495,800 | +0.32(+0.79%) |
Apr 15, 2021 | 40.35 | 40.82 | 39.87 | 40.38 | 692,871 | +0.00(+0.00%) |
Apr 14, 2021 | 41.51 | 41.97 | 40.28 | 40.38 | 765,953 | -1.13(-2.72%) |
Apr 13, 2021 | 42.68 | 42.94 | 41.37 | 41.51 | 978,769 | -1.30(-3.04%) |
Apr 12, 2021 | 42.26 | 42.96 | 41.83 | 42.81 | 584,992 | +0.30(+0.71%) |
Apr 09, 2021 | 42.50 | 42.64 | 41.72 | 42.51 | 741,600 | +0.16(+0.38%) |
Apr 08, 2021 | 41.51 | 42.42 | 41.13 | 42.35 | 977,710 | +0.90(+2.17%) |
Apr 07, 2021 | 41.14 | 41.57 | 40.44 | 41.45 | 917,957 | +0.54(+1.32%) |
Apr 06, 2021 | 40.16 | 41.28 | 40.16 | 40.91 | 603,856 | +0.74(+1.84%) |
Apr 05, 2021 | 40.82 | 41.13 | 39.48 | 40.17 | 622,511 | -0.19(-0.47%) |
Apr 01, 2021 | 39.43 | 40.52 | 39.22 | 40.36 | 1,093,400 | +1.11(+2.83%) |
Mar 31, 2021 | 39.76 | 40.15 | 39.14 | 39.25 | 627,756 | -0.46(-1.16%) |
Mar 30, 2021 | 39.42 | 39.85 | 38.91 | 39.71 | 650,163 | +0.29(+0.74%) |
Mar 29, 2021 | 40.08 | 41.07 | 39.23 | 39.42 | 2,004,061 | -1.46(-3.57%) |
Mar 26, 2021 | 40.98 | 41.66 | 40.02 | 40.88 | 745,000 | +0.07(+0.17%) |
Mar 25, 2021 | 40.10 | 41.05 | 38.91 | 40.81 | 1,176,428 | +0.42(+1.04%) |
Mar 24, 2021 | 42.04 | 42.11 | 40.31 | 40.39 | 1,363,364 | -1.31(-3.14%) |
Mar 23, 2021 | 43.29 | 43.86 | 41.24 | 41.70 | 1,049,651 | -1.88(-4.31%) |
Mar 22, 2021 | 43.95 | 44.34 | 42.81 | 43.58 | 636,570 | -0.23(-0.52%) |
Mar 19, 2021 | 42.19 | 43.98 | 41.82 | 43.81 | 1,076,300 | +1.44(+3.40%) |
Mar 18, 2021 | 43.52 | 44.12 | 42.31 | 42.37 | 739,767 | -1.40(-3.20%) |
Mar 17, 2021 | 43.25 | 43.96 | 42.80 | 43.77 | 840,275 | +0.46(+1.06%) |
Mar 16, 2021 | 43.97 | 44.29 | 42.65 | 43.31 | 1,058,109 | -0.41(-0.94%) |
Mar 15, 2021 | 43.92 | 43.99 | 42.68 | 43.72 | 1,816,898 | -0.27(-0.61%) |
Mar 12, 2021 | 45.00 | 45.00 | 43.92 | 43.99 | 814,900 | -0.70(-1.57%) |
Mar 11, 2021 | 46.06 | 46.24 | 44.50 | 44.69 | 1,632,880 | -0.94(-2.06%) |
Mar 10, 2021 | 45.29 | 46.21 | 44.98 | 45.63 | 673,146 | +0.72(+1.60%) |
Mar 09, 2021 | 45.41 | 46.06 | 44.88 | 44.91 | 777,202 | -0.33(-0.73%) |
Mar 08, 2021 | 45.65 | 46.70 | 45.04 | 45.24 | 972,148 | +0.17(+0.38%) |
Mar 05, 2021 | 44.21 | 45.22 | 42.39 | 45.07 | 1,495,900 | +1.35(+3.09%) |
Mar 04, 2021 | 45.57 | 46.03 | 42.88 | 43.72 | 1,509,026 | -1.77(-3.89%) |
Mar 03, 2021 | 46.29 | 47.08 | 45.49 | 45.49 | 779,622 | -0.79(-1.71%) |
Mar 02, 2021 | 46.46 | 50.05 | 46.14 | 46.28 | 2,158,585 | -0.38(-0.81%) |
Mar 01, 2021 | 45.45 | 47.71 | 45.13 | 46.66 | 1,224,449 | +1.83(+4.08%) |
Feb 26, 2021 | 46.08 | 47.20 | 44.80 | 44.83 | 955,000 | -1.53(-3.30%) |
Feb 25, 2021 | 46.81 | 47.56 | 45.72 | 46.36 | 986,606 | -0.38(-0.81%) |
Feb 24, 2021 | 44.99 | 46.85 | 44.48 | 46.74 | 1,237,374 | +1.88(+4.19%) |
Feb 23, 2021 | 44.86 | 45.47 | 43.80 | 44.86 | 1,157,706 | -0.60(-1.32%) |
Feb 22, 2021 | 44.70 | 46.30 | 44.67 | 45.46 | 799,462 | +0.36(+0.80%) |
Feb 19, 2021 | 45.11 | 45.96 | 44.93 | 45.10 | 895,100 | -0.23(-0.51%) |
Feb 18, 2021 | 43.69 | 45.37 | 43.22 | 45.33 | 1,279,767 | +1.80(+4.14%) |
Feb 17, 2021 | 43.00 | 43.58 | 42.47 | 43.53 | 1,331,734 | +0.53(+1.23%) |
Feb 16, 2021 | 42.96 | 44.69 | 42.90 | 43.00 | 1,348,690 | -0.05(-0.12%) |
Feb 12, 2021 | 41.25 | 43.16 | 40.67 | 43.05 | 930,000 | +1.65(+3.99%) |
Feb 11, 2021 | 40.64 | 41.65 | 39.93 | 41.40 | 1,515,497 | +0.62(+1.52%) |
Feb 10, 2021 | 42.13 | 42.13 | 40.06 | 40.78 | 1,449,203 | -1.10(-2.63%) |
Feb 09, 2021 | 41.58 | 42.56 | 41.32 | 41.88 | 1,609,467 | +0.35(+0.84%) |
Feb 08, 2021 | 43.92 | 43.92 | 40.92 | 41.53 | 3,189,237 | -1.91(-4.40%) |
Feb 05, 2021 | 45.31 | 45.71 | 43.22 | 43.44 | 4,300,000 | +0.54(+1.26%) |
Feb 04, 2021 | 40.60 | 45.60 | 40.13 | 42.90 | 18,883,116 | +7.73(+21.98%) |
Feb 03, 2021 | 35.14 | 35.94 | 34.91 | 35.17 | 1,443,301 | +0.25(+0.72%) |
Feb 02, 2021 | 35.13 | 35.22 | 34.31 | 34.92 | 1,475,211 | +0.30(+0.87%) |
Feb 01, 2021 | 33.06 | 34.95 | 32.98 | 34.62 | 1,486,581 | +1.16(+3.47%) |
Jan 29, 2021 | 33.55 | 34.84 | 33.23 | 33.46 | 1,690,300 | +0.01(+0.03%) |
Jan 28, 2021 | 35.66 | 35.85 | 33.16 | 33.45 | 2,032,376 | -2.27(-6.35%) |
Jan 27, 2021 | 33.59 | 36.86 | 33.19 | 35.72 | 3,466,116 | +1.70(+5.00%) |
Jan 26, 2021 | 33.31 | 34.04 | 32.97 | 34.02 | 1,739,125 | +1.20(+3.66%) |
Jan 25, 2021 | 31.78 | 33.18 | 31.71 | 32.82 | 1,711,427 | +0.82(+2.56%) |
Jan 22, 2021 | 31.42 | 32.08 | 31.30 | 32.00 | 936,100 | +0.34(+1.07%) |
Jan 21, 2021 | 33.37 | 33.51 | 31.46 | 31.66 | 2,505,146 | -1.83(-5.46%) |
Jan 20, 2021 | 34.86 | 35.35 | 33.43 | 33.49 | 2,194,247 | -1.01(-2.93%) |
Jan 19, 2021 | 33.70 | 34.80 | 33.02 | 34.50 | 1,992,112 | +0.70(+2.07%) |
Jan 15, 2021 | 33.65 | 33.95 | 33.20 | 33.80 | 3,112,500 | -0.35(-1.02%) |
Jan 14, 2021 | 32.32 | 34.19 | 32.25 | 34.15 | 1,958,970 | +1.65(+5.08%) |
Jan 13, 2021 | 32.28 | 32.64 | 31.72 | 32.50 | 1,228,032 | -0.07(-0.21%) |
Jan 12, 2021 | 32.10 | 32.64 | 31.27 | 32.57 | 1,602,459 | +0.99(+3.13%) |
Jan 11, 2021 | 30.11 | 32.07 | 29.88 | 31.58 | 1,428,334 | +1.19(+3.92%) |
Jan 08, 2021 | 29.85 | 30.56 | 29.57 | 30.39 | 1,056,000 | +0.64(+2.15%) |
Jan 07, 2021 | 29.60 | 29.89 | 29.32 | 29.75 | 1,356,559 | +0.33(+1.12%) |
Jan 06, 2021 | 29.00 | 29.97 | 28.68 | 29.42 | 2,180,067 | +0.97(+3.41%) |
Jan 05, 2021 | 28.64 | 28.88 | 28.10 | 28.45 | 1,748,883 | -0.65(-2.23%) |
Jan 04, 2021 | 29.72 | 29.94 | 28.68 | 29.10 | 1,527,569 | -0.67(-2.25%) |
Dec 31, 2020 | 29.77 | 29.77 | 29.77 | 1,164,547 | -0.29(-0.96%) | |
Dec 30, 2020 | 29.91 | 30.18 | 29.56 | 30.06 | 1,164,547 | +0.31(+1.04%) |
Dec 29, 2020 | 30.55 | 30.67 | 29.09 | 29.75 | 1,512,470 | -0.53(-1.75%) |
Dec 28, 2020 | 31.08 | 31.08 | 29.93 | 30.28 | 1,109,697 | -0.57(-1.85%) |
Dec 24, 2020 | 31.04 | 31.11 | 30.58 | 30.85 | 427,900 | +0.03(+0.10%) |
Dec 23, 2020 | 30.76 | 31.26 | 30.38 | 30.82 | 1,203,147 | +0.28(+0.92%) |
Dec 22, 2020 | 32.00 | 32.08 | 30.51 | 30.54 | 1,665,876 | -1.47(-4.59%) |
Dec 21, 2020 | 31.59 | 32.53 | 31.49 | 32.01 | 1,587,608 | -0.39(-1.20%) |
Dec 18, 2020 | 31.62 | 32.75 | 31.38 | 32.40 | 1,422,800 | +0.82(+2.60%) |
Dec 17, 2020 | 31.66 | 32.16 | 31.32 | 31.58 | 1,264,374 | +0.08(+0.25%) |
Dec 16, 2020 | 31.92 | 32.00 | 31.27 | 31.50 | 1,092,940 | -0.17(-0.54%) |
Dec 15, 2020 | 30.39 | 31.73 | 30.33 | 31.67 | 1,632,219 | +1.33(+4.38%) |
Dec 14, 2020 | 30.65 | 31.16 | 30.25 | 30.34 | 1,529,014 | -0.31(-1.01%) |
Dec 11, 2020 | 31.04 | 31.28 | 30.06 | 30.65 | 1,326,300 | -0.55(-1.76%) |
Dec 10, 2020 | 31.69 | 32.05 | 30.85 | 31.20 | 2,011,332 | -1.03(-3.20%) |
Dec 09, 2020 | 33.72 | 33.85 | 32.19 | 32.23 | 1,635,995 | -1.44(-4.28%) |
Dec 08, 2020 | 33.65 | 33.90 | 32.72 | 33.67 | 1,105,539 | -0.11(-0.33%) |
Dec 07, 2020 | 32.01 | 34.08 | 31.71 | 33.78 | 1,894,126 | +1.70(+5.30%) |
Dec 04, 2020 | 32.25 | 32.44 | 31.73 | 32.08 | 1,178,600 | -0.08(-0.25%) |
Dec 03, 2020 | 32.50 | 33.12 | 32.10 | 32.16 | 1,475,297 | -0.33(-1.02%) |
Dec 02, 2020 | 32.95 | 32.95 | 32.15 | 32.49 | 1,168,927 | -0.54(-1.63%) |
Dec 01, 2020 | 33.49 | 33.60 | 32.96 | 33.03 | 1,247,281 | -0.21(-0.63%) |
Nov 30, 2020 | 34.04 | 34.18 | 32.89 | 33.24 | 1,878,143 | -0.81(-2.38%) |
Nov 27, 2020 | 35.48 | 35.62 | 33.64 | 34.05 | 1,437,800 | -1.55(-4.35%) |
Nov 25, 2020 | 35.75 | 37.43 | 35.13 | 35.60 | 4,527,800 | -3.05(-7.89%) |
Nov 24, 2020 | 36.60 | 39.32 | 36.55 | 38.65 | 3,417,095 | +2.93(+8.20%) |
Nov 23, 2020 | 34.96 | 35.85 | 34.80 | 35.72 | 781,735 | +0.95(+2.73%) |
Nov 20, 2020 | 35.06 | 35.38 | 33.97 | 34.77 | 1,224,300 | -0.91(-2.55%) |
Nov 19, 2020 | 35.50 | 36.05 | 35.15 | 35.68 | 789,284 | +0.03(+0.08%) |
Nov 18, 2020 | 34.57 | 35.75 | 34.42 | 35.65 | 1,148,611 | +1.23(+3.57%) |
Nov 17, 2020 | 33.55 | 34.70 | 33.42 | 34.42 | 1,100,431 | +0.60(+1.77%) |
Nov 16, 2020 | 34.51 | 34.88 | 32.97 | 33.82 | 1,366,391 | -0.08(-0.24%) |
Nov 13, 2020 | 34.12 | 34.27 | 33.19 | 33.90 | 920,500 | -0.05(-0.15%) |
Nov 12, 2020 | 33.71 | 34.37 | 33.69 | 33.95 | 604,071 | -0.02(-0.06%) |
Nov 11, 2020 | 35.26 | 35.37 | 33.70 | 33.97 | 778,487 | -1.08(-3.08%) |
Nov 10, 2020 | 34.49 | 35.40 | 34.17 | 35.05 | 745,018 | +0.16(+0.46%) |
Nov 09, 2020 | 34.61 | 36.89 | 34.21 | 34.89 | 2,139,001 | +2.71(+8.42%) |
Nov 06, 2020 | 32.99 | 33.29 | 31.93 | 32.18 | 1,616,800 | -0.85(-2.57%) |
Nov 05, 2020 | 33.20 | 34.68 | 31.75 | 33.03 | 2,266,151 | +0.12(+0.36%) |
Nov 04, 2020 | 32.11 | 33.02 | 31.59 | 32.91 | 1,382,059 | +1.08(+3.39%) |
Nov 03, 2020 | 31.75 | 32.01 | 31.12 | 31.83 | 921,607 | +0.52(+1.66%) |
Nov 02, 2020 | 31.46 | 31.96 | 30.78 | 31.31 | 1,521,589 | +0.13(+0.42%) |
Oct 30, 2020 | 32.75 | 32.98 | 30.75 | 31.18 | 2,087,700 | -2.03(-6.11%) |
Oct 29, 2020 | 33.00 | 33.47 | 32.38 | 33.21 | 1,029,304 | +0.32(+0.97%) |
Oct 28, 2020 | 33.00 | 33.34 | 32.41 | 32.89 | 887,944 | -0.81(-2.40%) |
Oct 27, 2020 | 34.10 | 34.55 | 33.58 | 33.70 | 617,126 | +0.23(+0.69%) |
Oct 26, 2020 | 34.96 | 35.13 | 33.14 | 33.47 | 1,165,097 | -2.04(-5.74%) |
Oct 23, 2020 | 36.60 | 36.60 | 35.22 | 35.51 | 674,600 | -0.63(-1.74%) |
Oct 22, 2020 | 36.17 | 36.67 | 35.46 | 36.14 | 771,592 | -0.02(-0.06%) |
Oct 21, 2020 | 36.03 | 36.75 | 35.85 | 36.16 | 888,239 | +0.27(+0.75%) |
Oct 20, 2020 | 35.60 | 36.51 | 35.46 | 35.89 | 946,237 | +0.70(+1.99%) |
Oct 19, 2020 | 35.16 | 35.85 | 35.00 | 35.19 | 785,314 | +0.03(+0.09%) |
Oct 16, 2020 | 35.31 | 35.44 | 34.54 | 35.16 | 715,400 | -0.05(-0.14%) |
Oct 15, 2020 | 33.62 | 35.45 | 33.46 | 35.21 | 848,071 | +0.91(+2.65%) |
Oct 14, 2020 | 34.46 | 35.13 | 34.03 | 34.30 | 674,534 | -0.25(-0.72%) |
Oct 13, 2020 | 35.35 | 35.79 | 34.25 | 34.55 | 1,069,207 | -0.86(-2.43%) |
Oct 12, 2020 | 35.87 | 35.99 | 34.97 | 35.41 | 734,923 | -0.46(-1.28%) |
Oct 09, 2020 | 36.00 | 36.06 | 35.11 | 35.87 | 986,600 | +0.21(+0.59%) |
Oct 08, 2020 | 34.50 | 35.82 | 34.50 | 35.66 | 1,245,156 | +1.37(+4.00%) |
Oct 07, 2020 | 33.68 | 34.57 | 33.65 | 34.29 | 1,075,201 | +1.29(+3.91%) |
Oct 06, 2020 | 33.80 | 33.96 | 32.87 | 33.00 | 1,179,086 | -0.70(-2.08%) |
Oct 05, 2020 | 33.28 | 33.78 | 32.91 | 33.70 | 834,604 | +0.65(+1.97%) |
Oct 02, 2020 | 32.09 | 33.29 | 32.02 | 33.05 | 1,312,400 | -0.15(-0.45%) |
Oct 01, 2020 | 32.48 | 33.73 | 32.32 | 33.20 | 2,209,691 | +1.03(+3.20%) |
Sep 30, 2020 | 31.20 | 33.29 | 30.93 | 32.17 | 4,508,919 | +2.49(+8.39%) |
Sep 29, 2020 | 29.89 | 30.25 | 29.37 | 29.68 | 952,595 | -0.15(-0.50%) |
Sep 28, 2020 | 29.98 | 30.43 | 29.41 | 29.83 | 1,066,858 | +0.44(+1.50%) |
Sep 25, 2020 | 28.32 | 29.45 | 28.32 | 29.39 | 730,700 | +0.90(+3.16%) |
Sep 24, 2020 | 28.86 | 29.03 | 27.95 | 28.49 | 942,344 | -0.67(-2.30%) |
Sep 23, 2020 | 29.18 | 30.64 | 28.84 | 29.16 | 2,471,355 | +0.55(+1.92%) |
Sep 22, 2020 | 28.49 | 28.73 | 27.88 | 28.61 | 1,036,175 | +0.42(+1.49%) |
Sep 21, 2020 | 28.60 | 28.64 | 27.59 | 28.19 | 1,097,197 | -1.08(-3.69%) |
Sep 18, 2020 | 29.06 | 29.71 | 28.52 | 29.27 | 1,413,000 | +0.54(+1.88%) |
Sep 17, 2020 | 28.10 | 28.78 | 27.64 | 28.73 | 734,883 | +0.22(+0.77%) |
Sep 16, 2020 | 27.86 | 28.80 | 27.75 | 28.51 | 1,514,056 | +0.85(+3.07%) |
Sep 15, 2020 | 27.30 | 27.90 | 26.74 | 27.66 | 1,188,202 | +0.65(+2.41%) |
Sep 14, 2020 | 25.84 | 27.28 | 25.82 | 27.01 | 1,258,307 | +1.37(+5.34%) |
Sep 11, 2020 | 25.52 | 25.87 | 25.24 | 25.64 | 701,400 | +0.46(+1.83%) |
Sep 10, 2020 | 25.26 | 25.70 | 24.96 | 25.18 | 832,056 | +0.08(+0.32%) |
Sep 09, 2020 | 25.00 | 25.30 | 24.68 | 25.10 | 774,055 | +0.31(+1.25%) |
Sep 08, 2020 | 24.63 | 25.30 | 24.00 | 24.79 | 872,768 | -0.39(-1.55%) |
Sep 04, 2020 | 25.79 | 25.90 | 24.35 | 25.18 | 1,095,900 | -0.41(-1.60%) |
Sep 03, 2020 | 26.54 | 26.73 | 25.25 | 25.59 | 1,367,008 | -0.93(-3.51%) |
Sep 02, 2020 | 25.12 | 26.61 | 25.12 | 26.52 | 1,608,069 | +1.60(+6.42%) |
Sep 01, 2020 | 24.43 | 24.98 | 24.25 | 24.92 | 774,695 | +0.43(+1.76%) |
Aug 31, 2020 | 25.19 | 25.21 | 24.43 | 24.49 | 452,816 | -0.66(-2.62%) |
Aug 28, 2020 | 24.31 | 25.16 | 24.30 | 25.15 | 1,036,800 | +0.84(+3.46%) |
Aug 27, 2020 | 24.31 | 24.92 | 24.18 | 24.31 | 901,166 | +0.21(+0.87%) |
Aug 26, 2020 | 23.99 | 24.17 | 23.64 | 24.10 | 839,606 | +0.18(+0.75%) |
Aug 25, 2020 | 23.46 | 24.14 | 23.38 | 23.92 | 1,142,112 | +0.59(+2.53%) |
Aug 24, 2020 | 22.91 | 23.38 | 22.86 | 23.33 | 709,110 | +0.52(+2.28%) |
Aug 21, 2020 | 22.56 | 23.01 | 22.52 | 22.81 | 673,100 | +0.32(+1.42%) |
Aug 20, 2020 | 22.25 | 22.60 | 22.14 | 22.49 | 559,306 | +0.00(+0.00%) |
Aug 19, 2020 | 23.16 | 23.21 | 22.42 | 22.49 | 1,365,103 | -0.67(-2.89%) |
Aug 18, 2020 | 23.38 | 23.46 | 22.83 | 23.16 | 1,545,379 | -0.13(-0.56%) |
Aug 17, 2020 | 23.80 | 23.99 | 23.03 | 23.29 | 1,464,723 | -0.50(-2.10%) |
Aug 14, 2020 | 23.63 | 24.06 | 23.52 | 23.79 | 777,800 | +0.16(+0.68%) |
Aug 13, 2020 | 23.25 | 24.47 | 23.21 | 23.63 | 1,619,256 | +0.42(+1.81%) |
Aug 12, 2020 | 23.61 | 24.01 | 22.74 | 23.21 | 2,656,684 | -0.30(-1.28%) |
Aug 11, 2020 | 22.60 | 24.45 | 22.59 | 23.51 | 4,152,342 | -1.30(-5.24%) |
Aug 10, 2020 | 24.21 | 24.92 | 23.94 | 24.81 | 1,560,300 | +0.88(+3.68%) |
Aug 07, 2020 | 23.17 | 23.96 | 22.82 | 23.93 | 856,200 | +0.73(+3.15%) |
Aug 06, 2020 | 22.71 | 23.32 | 22.52 | 23.20 | 1,298,034 | +0.37(+1.62%) |
Aug 05, 2020 | 22.61 | 23.05 | 22.47 | 22.83 | 1,107,548 | +0.47(+2.10%) |
Aug 04, 2020 | 22.40 | 22.61 | 22.10 | 22.36 | 702,505 | -0.11(-0.49%) |
Aug 03, 2020 | 22.33 | 22.82 | 22.02 | 22.47 | 826,690 | +0.19(+0.85%) |
Jul 31, 2020 | 22.61 | 22.95 | 22.16 | 22.28 | 648,800 | -0.50(-2.19%) |
Jul 30, 2020 | 22.68 | 23.23 | 22.31 | 22.78 | 742,280 | -0.25(-1.09%) |
Jul 29, 2020 | 23.57 | 23.70 | 22.66 | 23.03 | 1,107,548 | -0.39(-1.67%) |
Jul 28, 2020 | 23.00 | 23.58 | 22.82 | 23.42 | 929,922 | +0.31(+1.34%) |
Jul 27, 2020 | 23.18 | 23.34 | 22.61 | 23.11 | 883,450 | -0.10(-0.43%) |
Jul 24, 2020 | 23.08 | 23.51 | 22.74 | 23.21 | 817,600 | +0.01(+0.04%) |
Jul 23, 2020 | 23.29 | 23.61 | 22.80 | 23.20 | 1,472,236 | -0.09(-0.39%) |
Jul 22, 2020 | 22.91 | 23.88 | 22.74 | 23.29 | 1,577,639 | +0.66(+2.92%) |
Jul 21, 2020 | 22.93 | 23.00 | 22.48 | 22.63 | 691,375 | +0.06(+0.27%) |
Jul 20, 2020 | 22.59 | 22.92 | 22.33 | 22.57 | 802,776 | -0.10(-0.44%) |
Jul 17, 2020 | 23.53 | 23.64 | 22.67 | 22.67 | 656,200 | -0.70(-3.00%) |
Jul 16, 2020 | 23.70 | 24.05 | 23.14 | 23.37 | 1,787,032 | -0.63(-2.62%) |
Jul 15, 2020 | 23.18 | 24.08 | 23.00 | 24.00 | 1,786,036 | +1.44(+6.38%) |
Jul 14, 2020 | 22.03 | 22.58 | 21.52 | 22.56 | 636,632 | +0.44(+1.99%) |
Jul 13, 2020 | 22.78 | 22.92 | 22.08 | 22.12 | 611,803 | -0.48(-2.12%) |
Jul 10, 2020 | 22.17 | 22.60 | 21.96 | 22.60 | 680,400 | +0.34(+1.53%) |
Jul 09, 2020 | 21.96 | 22.31 | 21.38 | 22.26 | 1,696,797 | +0.15(+0.68%) |
Jul 08, 2020 | 22.12 | 22.45 | 21.66 | 22.11 | 777,536 | +0.07(+0.32%) |
Jul 07, 2020 | 23.10 | 23.22 | 21.93 | 22.04 | 858,714 | -1.41(-6.01%) |
Jul 06, 2020 | 23.58 | 23.70 | 22.78 | 23.45 | 1,256,079 | +0.36(+1.56%) |
Jul 02, 2020 | 23.50 | 23.87 | 23.08 | 23.09 | 433,000 | +0.04(+0.17%) |
Jul 01, 2020 | 23.01 | 23.56 | 22.62 | 23.05 | 651,391 | -0.12(-0.52%) |
Jun 30, 2020 | 22.79 | 23.31 | 22.48 | 23.17 | 1,219,217 | +0.30(+1.31%) |
Jun 29, 2020 | 22.44 | 22.94 | 22.04 | 22.87 | 664,173 | +0.57(+2.56%) |
Jun 26, 2020 | 22.75 | 23.14 | 22.28 | 22.30 | 762,100 | -0.74(-3.21%) |
Jun 25, 2020 | 22.68 | 23.20 | 22.43 | 23.04 | 1,141,752 | +0.07(+0.30%) |
Jun 24, 2020 | 24.30 | 24.55 | 22.66 | 22.97 | 842,066 | -1.72(-6.97%) |
Jun 23, 2020 | 24.77 | 24.97 | 24.11 | 24.69 | 1,126,947 | +0.34(+1.40%) |
Jun 22, 2020 | 23.80 | 24.40 | 23.59 | 24.35 | 707,358 | +0.49(+2.05%) |
Jun 19, 2020 | 24.64 | 24.76 | 23.78 | 23.86 | 692,900 | -0.39(-1.61%) |
Jun 18, 2020 | 23.60 | 24.43 | 23.60 | 24.25 | 825,618 | +0.30(+1.25%) |
Jun 17, 2020 | 24.00 | 24.15 | 23.55 | 23.95 | 650,617 | -0.03(-0.13%) |
Jun 16, 2020 | 24.50 | 24.66 | 23.34 | 23.98 | 1,200,439 | +0.59(+2.52%) |
Jun 15, 2020 | 22.22 | 23.75 | 22.00 | 23.39 | 1,686,882 | +0.43(+1.87%) |
Jun 12, 2020 | 23.35 | 23.39 | 22.36 | 22.96 | 1,916,300 | +0.46(+2.04%) |
Jun 11, 2020 | 22.85 | 24.04 | 22.30 | 22.50 | 1,671,078 | -1.99(-8.13%) |
Jun 10, 2020 | 25.60 | 25.97 | 24.48 | 24.49 | 1,196,990 | -1.40(-5.41%) |
Jun 09, 2020 | 25.77 | 26.11 | 25.42 | 25.89 | 992,167 | -0.55(-2.08%) |
Jun 08, 2020 | 27.03 | 27.18 | 25.91 | 26.44 | 1,782,111 | +1.10(+4.34%) |
Jun 05, 2020 | 25.82 | 27.56 | 25.13 | 25.34 | 3,412,100 | +0.68(+2.76%) |
Jun 04, 2020 | 25.29 | 25.48 | 24.05 | 24.66 | 3,009,562 | -0.76(-2.99%) |
Jun 03, 2020 | 23.00 | 25.65 | 22.90 | 25.42 | 6,633,604 | +3.83(+17.74%) |
Jun 02, 2020 | 20.98 | 21.87 | 20.76 | 21.59 | 4,403,232 | +0.86(+4.15%) |
Jun 01, 2020 | 19.41 | 20.99 | 19.32 | 20.73 | 2,028,561 | +1.21(+6.20%) |
May 29, 2020 | 19.83 | 20.00 | 19.32 | 19.52 | 3,112,900 | -0.46(-2.30%) |
May 28, 2020 | 21.50 | 21.52 | 19.88 | 19.98 | 2,226,140 | -1.40(-6.55%) |
May 27, 2020 | 21.20 | 21.48 | 20.44 | 21.38 | 1,891,250 | +0.61(+2.94%) |
May 26, 2020 | 21.30 | 21.35 | 20.45 | 20.77 | 1,753,175 | +0.17(+0.83%) |
May 22, 2020 | 20.88 | 21.16 | 20.30 | 20.60 | 808,500 | -0.42(-2.00%) |
May 21, 2020 | 20.32 | 21.30 | 20.02 | 21.02 | 1,012,219 | +0.63(+3.09%) |
May 20, 2020 | 20.81 | 21.19 | 20.19 | 20.39 | 870,440 | -0.20(-0.97%) |
May 19, 2020 | 20.48 | 20.98 | 19.86 | 20.59 | 1,109,467 | +0.00(+0.00%) |
May 18, 2020 | 20.40 | 21.14 | 20.20 | 20.59 | 1,288,911 | +1.37(+7.13%) |
May 15, 2020 | 19.50 | 19.74 | 18.52 | 19.22 | 1,861,200 | -1.48(-7.15%) |
May 14, 2020 | 20.30 | 20.85 | 19.37 | 20.70 | 1,121,553 | +0.05(+0.24%) |
May 13, 2020 | 21.93 | 22.07 | 20.15 | 20.65 | 1,296,975 | -1.46(-6.60%) |
May 12, 2020 | 22.45 | 22.93 | 22.06 | 22.11 | 1,606,746 | -0.21(-0.94%) |
May 11, 2020 | 22.49 | 22.49 | 21.56 | 22.32 | 1,337,754 | -0.49(-2.15%) |
May 08, 2020 | 23.01 | 23.42 | 22.72 | 22.81 | 1,418,600 | +0.18(+0.80%) |
May 07, 2020 | 21.99 | 23.00 | 21.99 | 22.63 | 1,166,428 | +0.78(+3.57%) |
May 06, 2020 | 22.80 | 23.12 | 21.69 | 21.85 | 1,442,797 | -0.95(-4.17%) |
May 05, 2020 | 23.40 | 23.76 | 22.67 | 22.80 | 825,250 | -0.13(-0.57%) |
May 04, 2020 | 22.39 | 23.42 | 22.02 | 22.93 | 1,183,148 | +0.22(+0.97%) |