Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.90 | 42.04 | 41.06 | 41.16 | 939,342 | -1.16(-2.74%) |
Apr 29, 2021 | 41.53 | 42.55 | 41.15 | 42.32 | 887,130 | +1.31(+3.19%) |
Apr 28, 2021 | 41.31 | 41.31 | 40.39 | 41.01 | 545,267 | -0.15(-0.36%) |
Apr 27, 2021 | 40.84 | 41.81 | 40.58 | 41.16 | 785,974 | +0.44(+1.07%) |
Apr 26, 2021 | 41.72 | 42.85 | 39.97 | 40.72 | 1,429,312 | -0.96(-2.31%) |
Apr 23, 2021 | 39.33 | 41.82 | 39.24 | 41.68 | 1,313,627 | +2.34(+5.95%) |
Apr 22, 2021 | 40.75 | 40.98 | 39.04 | 39.34 | 1,021,350 | -1.36(-3.34%) |
Apr 21, 2021 | 39.48 | 40.88 | 38.74 | 40.70 | 1,350,542 | +1.28(+3.25%) |
Apr 20, 2021 | 40.06 | 40.63 | 38.75 | 39.42 | 1,947,837 | -0.70(-1.75%) |
Apr 19, 2021 | 38.47 | 40.38 | 38.43 | 40.13 | 6,585,866 | -3.81(-8.67%) |
Apr 16, 2021 | 43.81 | 44.27 | 42.15 | 43.93 | 215,778 | +0.53(+1.21%) |
Apr 15, 2021 | 44.53 | 44.53 | 42.42 | 43.41 | 345,414 | -0.76(-1.73%) |
Apr 14, 2021 | 43.14 | 44.49 | 43.14 | 44.17 | 315,423 | +1.07(+2.49%) |
Apr 13, 2021 | 41.86 | 43.20 | 41.86 | 43.10 | 301,706 | -0.43(-0.98%) |
Apr 12, 2021 | 43.11 | 43.64 | 42.93 | 43.53 | 208,942 | +0.29(+0.68%) |
Apr 09, 2021 | 42.99 | 43.44 | 42.61 | 43.24 | 271,840 | +0.16(+0.38%) |
Apr 08, 2021 | 42.62 | 44.13 | 42.15 | 43.07 | 322,551 | +0.59(+1.38%) |
Apr 07, 2021 | 42.40 | 42.58 | 41.94 | 42.49 | 353,089 | -0.15(-0.35%) |
Apr 06, 2021 | 41.88 | 42.82 | 41.88 | 42.64 | 406,541 | +0.70(+1.68%) |
Apr 05, 2021 | 41.80 | 42.05 | 41.57 | 41.93 | 248,510 | +0.45(+1.08%) |
Apr 01, 2021 | 40.89 | 41.57 | 40.80 | 41.49 | 272,647 | +0.67(+1.65%) |
Mar 31, 2021 | 40.33 | 41.29 | 40.21 | 40.81 | 381,153 | +0.28(+0.69%) |
Mar 30, 2021 | 40.44 | 40.70 | 39.97 | 40.53 | 195,220 | +0.59(+1.46%) |
Mar 29, 2021 | 41.17 | 41.71 | 39.78 | 39.95 | 256,810 | -1.63(-3.91%) |
Mar 26, 2021 | 40.65 | 41.65 | 40.36 | 41.57 | 228,987 | +1.24(+3.07%) |
Mar 25, 2021 | 39.63 | 40.54 | 38.47 | 40.33 | 384,653 | +0.37(+0.92%) |
Mar 24, 2021 | 40.45 | 41.81 | 39.96 | 39.97 | 469,276 | +0.01(+0.02%) |
Mar 23, 2021 | 40.52 | 41.10 | 39.70 | 39.96 | 520,845 | -1.04(-2.54%) |
Mar 22, 2021 | 43.02 | 43.02 | 39.86 | 41.00 | 430,033 | -0.47(-1.12%) |
Mar 19, 2021 | 41.16 | 41.87 | 40.06 | 41.47 | 1,232,155 | +0.31(+0.75%) |
Mar 18, 2021 | 39.26 | 44.51 | 39.03 | 41.16 | 773,975 | -0.13(-0.31%) |
Mar 17, 2021 | 41.40 | 41.58 | 40.97 | 41.29 | 468,609 | +0.05(+0.12%) |
Mar 16, 2021 | 41.77 | 41.77 | 40.62 | 41.24 | 213,220 | -0.59(-1.42%) |
Mar 15, 2021 | 42.25 | 42.27 | 41.14 | 41.83 | 303,486 | -0.27(-0.64%) |
Mar 12, 2021 | 41.87 | 42.54 | 41.62 | 42.10 | 329,314 | +0.48(+1.14%) |
Mar 11, 2021 | 41.64 | 42.06 | 41.26 | 41.62 | 260,999 | -0.05(-0.12%) |
Mar 10, 2021 | 41.36 | 42.33 | 40.70 | 41.67 | 303,480 | +0.54(+1.30%) |
Mar 09, 2021 | 41.74 | 41.74 | 40.07 | 41.14 | 338,564 | -0.35(-0.84%) |
Mar 08, 2021 | 40.24 | 42.50 | 40.04 | 41.49 | 596,321 | +1.53(+3.82%) |
Mar 05, 2021 | 39.56 | 40.09 | 38.24 | 39.96 | 374,284 | +1.09(+2.81%) |
Mar 04, 2021 | 39.46 | 39.82 | 38.22 | 38.87 | 437,963 | -0.61(-1.56%) |
Mar 03, 2021 | 39.65 | 40.35 | 39.45 | 39.48 | 369,174 | +0.08(+0.20%) |
Mar 02, 2021 | 39.87 | 40.04 | 39.20 | 39.40 | 392,471 | -0.60(-1.49%) |
Mar 01, 2021 | 39.02 | 40.03 | 39.02 | 40.00 | 351,761 | +1.96(+5.15%) |
Feb 26, 2021 | 37.83 | 39.12 | 37.44 | 38.04 | 372,772 | +0.05(+0.14%) |
Feb 25, 2021 | 39.24 | 39.56 | 37.97 | 37.98 | 278,290 | -1.10(-2.82%) |
Feb 24, 2021 | 38.14 | 39.33 | 38.04 | 39.09 | 292,334 | +1.16(+3.07%) |
Feb 23, 2021 | 37.89 | 38.32 | 37.02 | 37.92 | 221,797 | -0.04(-0.10%) |
Feb 22, 2021 | 36.78 | 38.30 | 36.69 | 37.96 | 342,906 | +1.16(+3.17%) |
Feb 19, 2021 | 36.86 | 36.99 | 36.41 | 36.80 | 308,896 | -0.05(-0.13%) |
Feb 18, 2021 | 36.54 | 37.07 | 35.78 | 36.85 | 328,914 | -0.25(-0.67%) |
Feb 17, 2021 | 37.06 | 37.48 | 36.53 | 37.09 | 319,632 | -0.12(-0.32%) |
Feb 16, 2021 | 37.87 | 38.14 | 37.02 | 37.21 | 246,982 | -0.53(-1.41%) |
Feb 12, 2021 | 37.19 | 38.29 | 37.19 | 37.75 | 243,044 | +0.20(+0.53%) |
Feb 11, 2021 | 38.21 | 38.84 | 37.01 | 37.55 | 288,608 | -0.43(-1.14%) |
Feb 10, 2021 | 38.46 | 38.47 | 37.82 | 37.98 | 187,322 | -0.30(-0.77%) |
Feb 09, 2021 | 38.08 | 38.41 | 37.79 | 38.28 | 189,171 | +0.09(+0.23%) |
Feb 08, 2021 | 37.62 | 38.22 | 37.16 | 38.19 | 262,082 | +0.89(+2.38%) |
Feb 05, 2021 | 38.31 | 38.33 | 36.82 | 37.30 | 371,303 | -0.53(-1.41%) |
Feb 04, 2021 | 36.46 | 37.83 | 36.16 | 37.83 | 448,471 | +1.49(+4.10%) |
Feb 03, 2021 | 36.21 | 36.42 | 34.98 | 36.34 | 413,642 | +0.09(+0.24%) |
Feb 02, 2021 | 36.16 | 36.42 | 35.13 | 36.25 | 535,752 | +0.61(+1.72%) |
Feb 01, 2021 | 34.20 | 35.77 | 33.70 | 35.64 | 523,277 | +1.84(+5.43%) |
Jan 29, 2021 | 35.49 | 35.64 | 33.56 | 33.81 | 795,390 | -1.64(-4.62%) |
Jan 28, 2021 | 34.58 | 35.65 | 34.08 | 35.45 | 549,231 | +1.46(+4.30%) |
Jan 27, 2021 | 34.10 | 34.54 | 33.51 | 33.98 | 545,132 | -0.94(-2.69%) |
Jan 26, 2021 | 35.37 | 35.64 | 34.26 | 34.92 | 383,915 | +0.01(+0.03%) |
Jan 25, 2021 | 36.16 | 36.27 | 34.61 | 34.91 | 491,212 | -1.39(-3.83%) |
Jan 22, 2021 | 35.85 | 36.34 | 35.41 | 36.30 | 424,390 | +0.21(+0.57%) |
Jan 21, 2021 | 36.18 | 36.49 | 35.89 | 36.10 | 484,237 | +0.02(+0.05%) |
Jan 20, 2021 | 35.16 | 36.23 | 35.16 | 36.08 | 476,227 | +0.84(+2.38%) |
Jan 19, 2021 | 35.62 | 35.93 | 35.08 | 35.24 | 458,113 | +0.04(+0.11%) |
Jan 15, 2021 | 34.97 | 35.53 | 34.53 | 35.20 | 398,050 | -0.26(-0.72%) |
Jan 14, 2021 | 35.63 | 35.86 | 35.22 | 35.46 | 610,767 | +0.43(+1.24%) |
Jan 13, 2021 | 35.17 | 35.83 | 34.68 | 35.02 | 505,704 | -0.41(-1.17%) |
Jan 12, 2021 | 33.82 | 35.47 | 33.82 | 35.44 | 530,521 | +1.62(+4.79%) |
Jan 11, 2021 | 33.74 | 34.09 | 33.56 | 33.82 | 411,039 | -0.24(-0.70%) |
Jan 08, 2021 | 34.16 | 34.26 | 33.63 | 34.05 | 583,550 | +0.14(+0.41%) |
Jan 07, 2021 | 34.58 | 34.78 | 33.45 | 33.92 | 725,492 | -0.42(-1.24%) |
Jan 06, 2021 | 34.06 | 35.02 | 33.52 | 34.34 | 1,277,489 | +0.66(+1.96%) |
Jan 05, 2021 | 32.67 | 34.09 | 32.64 | 33.68 | 654,194 | +1.01(+3.08%) |
Jan 04, 2021 | 33.03 | 33.68 | 32.25 | 32.67 | 1,168,151 | -0.69(-2.07%) |
Dec 31, 2020 | 33.36 | 33.36 | 33.36 | 436,868 | +0.27(+0.81%) | |
Dec 30, 2020 | 32.53 | 33.23 | 32.42 | 33.10 | 436,868 | +0.50(+1.54%) |
Dec 29, 2020 | 33.17 | 33.27 | 32.30 | 32.59 | 388,216 | -0.52(-1.58%) |
Dec 28, 2020 | 34.28 | 34.54 | 33.00 | 33.12 | 483,148 | -1.02(-2.98%) |
Dec 24, 2020 | 33.59 | 34.26 | 33.02 | 34.13 | 244,361 | +0.59(+1.77%) |
Dec 23, 2020 | 32.89 | 33.79 | 32.33 | 33.54 | 777,990 | +0.76(+2.32%) |
Dec 22, 2020 | 33.44 | 33.91 | 32.62 | 32.78 | 858,917 | -0.62(-1.86%) |
Dec 21, 2020 | 34.05 | 34.31 | 32.67 | 33.40 | 1,193,751 | -1.12(-3.23%) |
Dec 18, 2020 | 35.12 | 36.03 | 34.35 | 34.52 | 2,592,948 | -0.25(-0.71%) |
Dec 17, 2020 | 38.34 | 38.80 | 34.35 | 34.76 | 3,821,586 | -5.26(-13.14%) |
Dec 16, 2020 | 39.86 | 40.88 | 38.74 | 40.03 | 1,137,540 | +0.22(+0.55%) |
Dec 15, 2020 | 37.75 | 39.90 | 37.64 | 39.81 | 782,884 | +2.37(+6.33%) |
Dec 14, 2020 | 37.89 | 38.26 | 37.31 | 37.44 | 532,681 | -0.22(-0.58%) |
Dec 11, 2020 | 37.20 | 37.86 | 37.07 | 37.66 | 286,304 | -0.14(-0.37%) |
Dec 10, 2020 | 37.92 | 38.50 | 37.40 | 37.79 | 372,197 | -0.34(-0.88%) |
Dec 09, 2020 | 38.39 | 38.74 | 37.80 | 38.13 | 517,649 | +0.12(+0.31%) |
Dec 08, 2020 | 37.52 | 38.48 | 37.52 | 38.01 | 338,875 | +0.16(+0.42%) |
Dec 07, 2020 | 37.83 | 38.27 | 37.16 | 37.85 | 437,608 | -0.33(-0.85%) |
Dec 04, 2020 | 37.38 | 38.25 | 37.25 | 38.18 | 412,030 | +0.93(+2.49%) |
Dec 03, 2020 | 36.57 | 37.69 | 36.34 | 37.25 | 354,637 | +0.82(+2.25%) |
Dec 02, 2020 | 35.74 | 36.64 | 35.33 | 36.43 | 410,893 | +0.63(+1.76%) |
Dec 01, 2020 | 37.21 | 37.21 | 35.21 | 35.80 | 729,284 | +0.62(+1.77%) |
Nov 30, 2020 | 36.65 | 36.95 | 35.04 | 35.18 | 563,735 | -1.90(-5.11%) |
Nov 27, 2020 | 37.28 | 37.49 | 36.58 | 37.07 | 127,246 | -0.36(-0.95%) |
Nov 25, 2020 | 37.98 | 38.24 | 37.06 | 37.43 | 354,891 | -0.74(-1.95%) |
Nov 24, 2020 | 37.37 | 38.27 | 36.84 | 38.17 | 579,255 | +1.32(+3.57%) |
Nov 23, 2020 | 37.09 | 37.25 | 35.91 | 36.86 | 323,967 | +0.78(+2.15%) |
Nov 20, 2020 | 36.24 | 36.24 | 35.27 | 36.08 | 314,262 | -0.07(-0.19%) |
Nov 19, 2020 | 35.96 | 36.62 | 35.37 | 36.15 | 309,960 | +0.01(+0.03%) |
Nov 18, 2020 | 36.84 | 37.55 | 36.12 | 36.14 | 331,462 | -0.71(-1.92%) |
Nov 17, 2020 | 36.41 | 37.04 | 35.55 | 36.85 | 446,315 | +0.07(+0.19%) |
Nov 16, 2020 | 35.84 | 37.05 | 35.28 | 36.78 | 831,031 | +2.01(+5.79%) |
Nov 13, 2020 | 33.88 | 34.93 | 33.53 | 34.76 | 301,333 | +1.28(+3.81%) |
Nov 12, 2020 | 34.25 | 34.52 | 33.02 | 33.49 | 317,983 | -1.26(-3.62%) |
Nov 11, 2020 | 34.84 | 35.34 | 33.33 | 34.74 | 417,479 | -0.15(-0.42%) |
Nov 10, 2020 | 35.10 | 35.68 | 34.69 | 34.89 | 539,534 | +0.02(+0.06%) |
Nov 09, 2020 | 34.15 | 35.76 | 33.86 | 34.87 | 848,711 | +3.50(+11.15%) |
Nov 06, 2020 | 31.69 | 32.29 | 31.14 | 31.37 | 263,768 | -0.38(-1.21%) |
Nov 05, 2020 | 31.04 | 32.18 | 31.04 | 31.76 | 270,206 | +0.81(+2.60%) |
Nov 04, 2020 | 31.15 | 31.70 | 30.13 | 30.95 | 283,828 | -0.55(-1.73%) |
Nov 03, 2020 | 31.95 | 32.12 | 31.17 | 31.50 | 544,234 | +0.23(+0.74%) |
Nov 02, 2020 | 30.49 | 31.57 | 30.03 | 31.27 | 504,149 | +1.34(+4.46%) |
Oct 30, 2020 | 31.30 | 31.78 | 29.69 | 29.93 | 717,805 | -1.47(-4.69%) |
Oct 29, 2020 | 31.43 | 31.84 | 30.90 | 31.40 | 594,934 | -0.12(-0.37%) |
Oct 28, 2020 | 31.74 | 32.56 | 31.46 | 31.52 | 852,599 | -0.96(-2.96%) |
Oct 27, 2020 | 33.09 | 33.25 | 32.12 | 32.48 | 583,117 | -0.76(-2.28%) |
Oct 26, 2020 | 33.56 | 33.98 | 32.72 | 33.24 | 643,167 | -0.95(-2.79%) |
Oct 23, 2020 | 33.48 | 34.23 | 32.81 | 34.19 | 486,918 | +1.17(+3.54%) |
Oct 22, 2020 | 33.21 | 33.21 | 32.46 | 33.02 | 603,332 | -0.25(-0.74%) |
Oct 21, 2020 | 34.05 | 34.13 | 33.23 | 33.27 | 433,087 | -0.71(-2.08%) |
Oct 20, 2020 | 33.98 | 35.00 | 33.39 | 33.98 | 870,122 | +0.42(+1.26%) |
Oct 19, 2020 | 32.98 | 34.28 | 32.81 | 33.56 | 935,676 | +0.84(+2.58%) |
Oct 16, 2020 | 32.02 | 32.84 | 31.84 | 32.71 | 873,664 | +0.56(+1.74%) |
Oct 15, 2020 | 30.81 | 32.25 | 30.46 | 32.15 | 546,556 | +0.84(+2.70%) |
Oct 14, 2020 | 31.77 | 32.51 | 31.28 | 31.31 | 462,010 | -0.14(-0.44%) |
Oct 13, 2020 | 31.31 | 31.64 | 30.59 | 31.44 | 578,609 | +0.05(+0.16%) |
Oct 12, 2020 | 31.25 | 31.73 | 31.03 | 31.39 | 455,959 | +0.21(+0.66%) |
Oct 09, 2020 | 31.54 | 31.79 | 30.76 | 31.19 | 556,551 | +0.05(+0.16%) |
Oct 08, 2020 | 32.38 | 32.57 | 30.75 | 31.14 | 960,581 | -0.56(-1.77%) |
Oct 07, 2020 | 31.75 | 32.73 | 31.45 | 31.70 | 676,405 | +0.32(+1.03%) |
Oct 06, 2020 | 32.01 | 32.60 | 31.32 | 31.37 | 620,912 | -0.34(-1.07%) |
Oct 05, 2020 | 33.39 | 33.49 | 31.24 | 31.71 | 1,330,062 | -1.34(-4.06%) |
Oct 02, 2020 | 30.33 | 33.26 | 30.09 | 33.05 | 1,024,840 | +1.72(+5.49%) |
Oct 01, 2020 | 29.72 | 31.54 | 29.72 | 31.34 | 1,093,620 | +1.71(+5.77%) |
Sep 30, 2020 | 29.92 | 31.01 | 29.46 | 29.63 | 931,016 | -0.27(-0.89%) |
Sep 29, 2020 | 29.68 | 29.99 | 28.93 | 29.89 | 896,162 | +0.09(+0.30%) |
Sep 28, 2020 | 30.24 | 30.55 | 29.48 | 29.80 | 801,595 | +0.09(+0.30%) |
Sep 25, 2020 | 29.25 | 30.01 | 29.25 | 29.71 | 957,956 | -0.08(-0.26%) |
Sep 24, 2020 | 29.14 | 30.16 | 28.70 | 29.79 | 1,104,114 | +0.46(+1.57%) |
Sep 23, 2020 | 30.92 | 31.58 | 29.18 | 29.33 | 1,263,298 | -1.98(-6.34%) |
Sep 22, 2020 | 31.60 | 31.88 | 30.79 | 31.32 | 1,390,631 | +0.11(+0.35%) |
Sep 21, 2020 | 34.08 | 34.12 | 31.05 | 31.21 | 2,411,536 | -2.70(-7.97%) |
Sep 18, 2020 | 33.74 | 34.61 | 33.35 | 33.91 | 7,174,086 | -0.03(-0.09%) |
Sep 17, 2020 | 30.02 | 34.57 | 29.48 | 33.94 | 25,647,066 | +8.51(+33.45%) |
Sep 16, 2020 | 25.24 | 26.44 | 24.88 | 25.43 | 2,957,312 | +0.99(+4.06%) |
Sep 15, 2020 | 24.13 | 25.01 | 24.04 | 24.44 | 797,547 | +0.36(+1.51%) |
Sep 14, 2020 | 22.77 | 24.26 | 22.73 | 24.08 | 1,123,359 | +1.79(+8.02%) |
Sep 11, 2020 | 21.78 | 22.41 | 21.56 | 22.29 | 648,580 | +0.53(+2.44%) |
Sep 10, 2020 | 21.75 | 22.19 | 21.56 | 21.76 | 613,223 | +0.03(+0.14%) |
Sep 09, 2020 | 22.74 | 22.75 | 21.52 | 21.73 | 640,161 | -0.85(-3.78%) |
Sep 08, 2020 | 22.89 | 23.27 | 22.38 | 22.58 | 416,264 | -0.47(-2.05%) |
Sep 04, 2020 | 23.79 | 24.00 | 22.78 | 23.05 | 401,608 | -0.58(-2.45%) |
Sep 03, 2020 | 24.50 | 24.88 | 23.45 | 23.63 | 447,991 | -0.80(-3.26%) |
Sep 02, 2020 | 23.73 | 24.53 | 23.73 | 24.43 | 430,203 | +0.58(+2.43%) |
Sep 01, 2020 | 23.22 | 23.87 | 22.89 | 23.85 | 412,935 | +0.44(+1.89%) |
Aug 31, 2020 | 24.20 | 24.20 | 23.23 | 23.41 | 645,836 | -0.81(-3.33%) |
Aug 28, 2020 | 24.20 | 24.23 | 23.57 | 24.21 | 284,536 | +0.30(+1.27%) |
Aug 27, 2020 | 23.33 | 24.09 | 23.30 | 23.91 | 361,630 | +0.57(+2.44%) |
Aug 26, 2020 | 23.73 | 23.79 | 23.03 | 23.34 | 519,913 | -0.51(-2.14%) |
Aug 25, 2020 | 24.54 | 24.56 | 23.69 | 23.85 | 483,347 | -0.51(-2.10%) |
Aug 24, 2020 | 23.93 | 24.50 | 23.54 | 24.36 | 465,284 | +0.79(+3.33%) |
Aug 21, 2020 | 23.58 | 23.89 | 23.41 | 23.58 | 679,731 | -0.09(-0.37%) |
Aug 20, 2020 | 22.85 | 23.78 | 22.75 | 23.66 | 448,119 | +0.49(+2.12%) |
Aug 19, 2020 | 22.88 | 23.52 | 22.54 | 23.17 | 740,847 | +0.41(+1.81%) |
Aug 18, 2020 | 24.08 | 24.23 | 22.65 | 22.76 | 790,720 | -1.42(-5.89%) |
Aug 17, 2020 | 24.45 | 24.66 | 23.88 | 24.18 | 364,320 | -0.36(-1.48%) |
Aug 14, 2020 | 24.02 | 24.65 | 23.89 | 24.55 | 427,670 | +0.28(+1.13%) |
Aug 13, 2020 | 24.10 | 24.51 | 23.74 | 24.27 | 406,884 | -0.01(-0.04%) |
Aug 12, 2020 | 25.55 | 25.55 | 24.13 | 24.28 | 617,832 | -0.90(-3.59%) |
Aug 11, 2020 | 26.24 | 26.64 | 24.99 | 25.19 | 658,559 | -0.62(-2.40%) |
Aug 10, 2020 | 25.25 | 25.98 | 25.25 | 25.80 | 669,396 | +0.67(+2.68%) |
Aug 07, 2020 | 23.88 | 25.14 | 23.84 | 25.13 | 487,631 | +1.07(+4.43%) |
Aug 06, 2020 | 23.71 | 24.18 | 23.26 | 24.07 | 602,215 | +0.33(+1.41%) |
Aug 05, 2020 | 23.48 | 23.79 | 22.74 | 23.73 | 953,200 | +0.54(+2.33%) |
Aug 04, 2020 | 22.94 | 23.40 | 22.60 | 23.19 | 581,729 | +0.26(+1.11%) |
Aug 03, 2020 | 23.03 | 23.15 | 22.16 | 22.94 | 837,217 | -0.08(-0.34%) |
Jul 31, 2020 | 22.76 | 23.22 | 22.13 | 23.02 | 924,870 | +0.03(+0.13%) |
Jul 30, 2020 | 22.87 | 23.32 | 22.06 | 22.99 | 736,641 | -0.33(-1.43%) |
Jul 29, 2020 | 22.58 | 23.34 | 21.97 | 23.32 | 570,305 | +0.87(+3.90%) |
Jul 28, 2020 | 22.16 | 22.87 | 22.11 | 22.45 | 663,675 | +0.30(+1.38%) |
Jul 27, 2020 | 22.46 | 22.67 | 21.69 | 22.14 | 964,392 | -0.44(-1.96%) |
Jul 24, 2020 | 23.34 | 23.43 | 22.51 | 22.58 | 469,408 | -0.75(-3.20%) |
Jul 23, 2020 | 22.75 | 23.51 | 22.61 | 23.33 | 733,635 | +0.63(+2.77%) |
Jul 22, 2020 | 22.46 | 23.00 | 22.23 | 22.70 | 765,390 | -0.06(-0.26%) |
Jul 21, 2020 | 22.70 | 23.12 | 22.56 | 22.76 | 357,529 | +0.43(+1.94%) |
Jul 20, 2020 | 22.45 | 22.73 | 22.12 | 22.33 | 428,596 | -0.31(-1.39%) |
Jul 17, 2020 | 22.79 | 23.25 | 22.50 | 22.64 | 359,462 | -0.14(-0.60%) |
Jul 16, 2020 | 22.41 | 23.19 | 22.24 | 22.78 | 574,151 | +0.14(+0.61%) |
Jul 15, 2020 | 21.54 | 22.81 | 21.38 | 22.64 | 742,092 | +1.64(+7.81%) |
Jul 14, 2020 | 20.80 | 21.10 | 20.37 | 21.00 | 491,989 | +0.24(+1.14%) |
Jul 13, 2020 | 21.36 | 21.52 | 20.21 | 20.77 | 784,932 | -0.23(-1.10%) |
Jul 10, 2020 | 20.50 | 21.03 | 20.31 | 21.00 | 728,189 | +0.42(+2.03%) |
Jul 09, 2020 | 21.18 | 21.26 | 20.46 | 20.58 | 994,338 | +0.06(+0.29%) |
Jul 08, 2020 | 20.78 | 20.94 | 20.20 | 20.52 | 1,104,216 | -0.37(-1.79%) |
Jul 07, 2020 | 21.78 | 21.89 | 20.83 | 20.89 | 748,266 | -1.22(-5.51%) |
Jul 06, 2020 | 22.35 | 22.74 | 21.44 | 22.11 | 932,826 | +0.20(+0.90%) |
Jul 02, 2020 | 23.03 | 23.41 | 21.82 | 21.92 | 876,107 | -0.56(-2.49%) |
Jul 01, 2020 | 23.98 | 24.41 | 22.45 | 22.48 | 921,487 | -0.72(-3.09%) |
Jun 30, 2020 | 25.71 | 26.22 | 23.18 | 23.19 | 2,135,559 | -2.65(-10.26%) |
Jun 29, 2020 | 24.77 | 26.05 | 24.68 | 25.84 | 1,042,022 | +1.48(+6.09%) |
Jun 26, 2020 | 23.71 | 24.55 | 23.19 | 24.36 | 2,277,310 | +0.36(+1.51%) |
Jun 25, 2020 | 23.44 | 24.10 | 23.43 | 24.00 | 563,276 | +0.24(+0.99%) |
Jun 24, 2020 | 24.44 | 24.64 | 23.24 | 23.76 | 719,774 | -1.16(-4.65%) |
Jun 23, 2020 | 24.18 | 25.11 | 23.93 | 24.92 | 572,828 | +1.15(+4.86%) |
Jun 22, 2020 | 23.59 | 23.79 | 22.99 | 23.77 | 725,279 | +0.18(+0.77%) |
Jun 19, 2020 | 24.19 | 24.31 | 22.92 | 23.59 | 1,184,974 | -0.28(-1.19%) |
Jun 18, 2020 | 23.58 | 24.73 | 23.58 | 23.87 | 568,728 | -0.12(-0.49%) |
Jun 17, 2020 | 25.11 | 25.11 | 23.78 | 23.99 | 521,277 | -1.15(-4.57%) |
Jun 16, 2020 | 25.22 | 25.80 | 24.51 | 25.14 | 511,355 | +0.79(+3.23%) |
Jun 15, 2020 | 22.62 | 25.10 | 22.12 | 24.35 | 808,102 | +0.84(+3.59%) |
Jun 12, 2020 | 24.12 | 24.12 | 22.75 | 23.51 | 631,884 | +0.76(+3.32%) |
Jun 11, 2020 | 23.79 | 24.38 | 22.72 | 22.75 | 501,403 | -2.71(-10.65%) |
Jun 10, 2020 | 26.71 | 26.71 | 25.29 | 25.46 | 437,305 | -1.24(-4.64%) |
Jun 09, 2020 | 27.54 | 27.87 | 26.36 | 26.70 | 687,225 | -1.68(-5.92%) |
Jun 08, 2020 | 28.25 | 29.03 | 27.70 | 28.38 | 730,229 | +0.69(+2.48%) |
Jun 05, 2020 | 26.27 | 28.49 | 26.12 | 27.69 | 1,032,577 | +2.76(+11.07%) |
Jun 04, 2020 | 24.40 | 25.30 | 23.83 | 24.93 | 533,201 | +0.35(+1.44%) |
Jun 03, 2020 | 23.89 | 24.93 | 23.89 | 24.58 | 855,308 | +1.25(+5.35%) |
Jun 02, 2020 | 23.31 | 23.87 | 22.95 | 23.33 | 553,297 | +0.55(+2.41%) |
Jun 01, 2020 | 22.78 | 23.23 | 22.43 | 22.78 | 616,574 | +0.17(+0.74%) |
May 29, 2020 | 23.34 | 23.57 | 22.48 | 22.61 | 785,605 | -1.21(-5.07%) |
May 28, 2020 | 25.63 | 25.67 | 23.75 | 23.82 | 524,793 | -1.65(-6.48%) |
May 27, 2020 | 25.62 | 25.89 | 24.28 | 25.47 | 706,165 | +0.75(+3.02%) |
May 26, 2020 | 24.25 | 25.14 | 24.13 | 24.72 | 929,845 | +1.47(+6.34%) |
May 22, 2020 | 22.62 | 23.31 | 21.79 | 23.25 | 670,365 | +1.23(+5.58%) |
May 21, 2020 | 21.92 | 22.17 | 21.31 | 22.02 | 481,719 | +0.11(+0.49%) |
May 20, 2020 | 22.47 | 22.89 | 21.83 | 21.92 | 521,407 | +0.16(+0.72%) |
May 19, 2020 | 22.66 | 22.86 | 21.76 | 21.76 | 574,598 | -1.12(-4.90%) |
May 18, 2020 | 21.11 | 22.97 | 21.11 | 22.88 | 676,791 | +2.63(+12.98%) |
May 15, 2020 | 19.75 | 20.39 | 19.51 | 20.25 | 454,443 | +0.37(+1.85%) |
May 14, 2020 | 19.20 | 20.11 | 18.77 | 19.88 | 427,153 | +0.06(+0.30%) |
May 13, 2020 | 20.14 | 20.74 | 19.20 | 19.82 | 505,717 | -0.52(-2.56%) |
May 12, 2020 | 21.83 | 21.90 | 20.30 | 20.34 | 439,250 | -1.40(-6.46%) |
May 11, 2020 | 22.65 | 22.87 | 21.16 | 21.75 | 563,532 | -1.41(-6.11%) |
May 08, 2020 | 21.86 | 23.32 | 21.62 | 23.16 | 621,602 | +1.88(+8.81%) |
May 07, 2020 | 20.60 | 21.70 | 20.60 | 21.29 | 558,493 | +0.84(+4.11%) |
May 06, 2020 | 21.41 | 21.66 | 20.41 | 20.45 | 352,809 | -0.93(-4.34%) |
May 05, 2020 | 21.56 | 22.35 | 21.37 | 21.37 | 448,213 | +0.27(+1.26%) |
May 04, 2020 | 20.85 | 21.36 | 20.38 | 21.11 | 798,213 | -0.05(-0.23%) |