Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.05 | 45.76 | 44.92 | 45.55 | 657,082 | +0.72(+1.61%) |
Mar 30, 2021 | 44.76 | 45.12 | 44.50 | 44.83 | 481,146 | -0.28(-0.62%) |
Mar 29, 2021 | 45.19 | 45.38 | 44.68 | 45.11 | 451,329 | -0.01(-0.02%) |
Mar 26, 2021 | 44.67 | 45.49 | 44.33 | 45.12 | 765,810 | +0.57(+1.28%) |
Mar 25, 2021 | 44.21 | 44.82 | 43.88 | 44.55 | 890,197 | +0.83(+1.90%) |
Mar 24, 2021 | 44.00 | 44.54 | 43.06 | 43.72 | 729,980 | -0.30(-0.68%) |
Mar 23, 2021 | 44.51 | 44.87 | 43.96 | 44.02 | 513,170 | -0.43(-0.97%) |
Mar 22, 2021 | 43.22 | 44.97 | 43.16 | 44.45 | 985,235 | +1.50(+3.49%) |
Mar 19, 2021 | 42.51 | 43.58 | 42.45 | 42.95 | 1,858,963 | +0.28(+0.66%) |
Mar 18, 2021 | 43.83 | 43.97 | 42.52 | 42.67 | 753,043 | -1.30(-2.96%) |
Mar 17, 2021 | 44.20 | 44.21 | 43.11 | 43.97 | 1,009,683 | -0.43(-0.97%) |
Mar 16, 2021 | 44.97 | 45.61 | 44.26 | 44.40 | 942,965 | -0.40(-0.89%) |
Mar 15, 2021 | 44.17 | 45.00 | 43.84 | 44.80 | 684,340 | +0.87(+1.98%) |
Mar 12, 2021 | 43.53 | 44.06 | 42.91 | 43.93 | 755,002 | +0.40(+0.92%) |
Mar 11, 2021 | 43.41 | 43.79 | 43.17 | 43.53 | 649,744 | +0.53(+1.23%) |
Mar 10, 2021 | 43.74 | 43.76 | 42.95 | 43.00 | 670,836 | -0.74(-1.69%) |
Mar 09, 2021 | 42.41 | 43.82 | 42.30 | 43.74 | 738,827 | +1.96(+4.69%) |
Mar 08, 2021 | 41.51 | 42.62 | 41.31 | 41.78 | 963,938 | -0.19(-0.45%) |
Mar 05, 2021 | 42.94 | 42.94 | 41.47 | 41.97 | 892,477 | -0.57(-1.34%) |
Mar 04, 2021 | 42.36 | 43.19 | 41.97 | 42.54 | 807,077 | +0.05(+0.12%) |
Mar 03, 2021 | 43.63 | 43.79 | 42.17 | 42.49 | 756,300 | -1.16(-2.66%) |
Mar 02, 2021 | 42.57 | 44.21 | 42.57 | 43.65 | 1,162,648 | +1.20(+2.83%) |
Mar 01, 2021 | 43.12 | 43.32 | 42.30 | 42.45 | 870,222 | +0.20(+0.47%) |
Feb 26, 2021 | 42.58 | 42.89 | 41.77 | 42.25 | 1,107,745 | -0.16(-0.38%) |
Feb 25, 2021 | 43.00 | 43.22 | 41.57 | 42.41 | 1,424,778 | -0.85(-1.96%) |
Feb 24, 2021 | 45.39 | 45.39 | 41.60 | 43.26 | 2,317,692 | -1.69(-3.76%) |
Feb 23, 2021 | 45.99 | 45.99 | 43.52 | 44.95 | 2,144,066 | -2.30(-4.87%) |
Feb 22, 2021 | 48.20 | 48.40 | 47.10 | 47.25 | 705,745 | -1.16(-2.40%) |
Feb 19, 2021 | 48.97 | 48.97 | 48.25 | 48.41 | 435,443 | -0.15(-0.31%) |
Feb 18, 2021 | 48.68 | 48.94 | 48.26 | 48.56 | 342,475 | -0.16(-0.33%) |
Feb 17, 2021 | 49.07 | 49.28 | 48.50 | 48.72 | 383,230 | -0.40(-0.81%) |
Feb 16, 2021 | 49.90 | 50.19 | 49.06 | 49.12 | 460,498 | -0.10(-0.20%) |
Feb 12, 2021 | 49.22 | 49.22 | 49.22 | 0 | -0.25(-0.51%) | |
Feb 11, 2021 | 49.37 | 49.66 | 49.09 | 49.47 | 716,470 | +0.17(+0.34%) |
Feb 10, 2021 | 49.92 | 49.92 | 48.52 | 49.30 | 703,124 | -0.27(-0.54%) |
Feb 09, 2021 | 50.88 | 50.88 | 49.24 | 49.57 | 456,866 | -0.72(-1.43%) |
Feb 08, 2021 | 51.17 | 51.17 | 49.59 | 50.29 | 599,071 | -0.56(-1.10%) |
Feb 05, 2021 | 49.75 | 51.45 | 49.70 | 50.85 | 1,010,210 | +1.93(+3.95%) |
Feb 04, 2021 | 48.83 | 49.68 | 48.36 | 48.92 | 569,358 | +0.27(+0.55%) |
Feb 03, 2021 | 48.48 | 48.73 | 47.63 | 48.65 | 599,230 | +0.69(+1.44%) |
Feb 02, 2021 | 47.65 | 48.30 | 47.06 | 47.96 | 826,667 | +0.85(+1.80%) |
Feb 01, 2021 | 47.26 | 47.95 | 47.04 | 47.11 | 704,827 | +0.26(+0.55%) |
Jan 29, 2021 | 46.91 | 48.42 | 46.25 | 46.85 | 1,404,947 | +0.16(+0.34%) |
Jan 28, 2021 | 47.69 | 47.90 | 46.68 | 46.69 | 610,369 | -0.97(-2.04%) |
Jan 27, 2021 | 48.90 | 48.90 | 47.39 | 47.66 | 802,901 | -1.18(-2.42%) |
Jan 26, 2021 | 49.00 | 49.29 | 48.63 | 48.84 | 450,407 | -0.18(-0.37%) |
Jan 25, 2021 | 49.99 | 50.27 | 48.73 | 49.02 | 530,932 | -0.72(-1.45%) |
Jan 22, 2021 | 49.29 | 49.88 | 48.85 | 49.74 | 575,010 | +0.50(+1.02%) |
Jan 21, 2021 | 48.85 | 49.43 | 48.54 | 49.24 | 467,042 | +0.98(+2.03%) |
Jan 20, 2021 | 48.11 | 48.43 | 47.35 | 48.26 | 501,544 | +1.22(+2.59%) |
Jan 19, 2021 | 47.09 | 47.61 | 46.55 | 47.04 | 488,120 | +0.39(+0.84%) |
Jan 18, 2021 | 46.57 | 46.87 | 46.42 | 46.65 | 207,677 | +0.10(+0.21%) |
Jan 15, 2021 | 47.02 | 47.03 | 46.02 | 46.55 | 511,449 | -0.44(-0.94%) |
Jan 14, 2021 | 47.64 | 47.64 | 46.20 | 46.99 | 785,578 | -0.21(-0.44%) |
Jan 13, 2021 | 47.63 | 48.27 | 47.09 | 47.20 | 982,698 | -1.12(-2.32%) |
Jan 12, 2021 | 49.67 | 49.96 | 48.21 | 48.32 | 817,661 | -0.86(-1.75%) |
Jan 11, 2021 | 50.34 | 50.82 | 49.10 | 49.18 | 598,328 | -1.62(-3.19%) |
Jan 08, 2021 | 49.48 | 50.98 | 48.60 | 50.80 | 1,628,773 | +2.63(+5.46%) |
Jan 07, 2021 | 47.90 | 48.84 | 47.45 | 48.17 | 797,497 | +1.37(+2.93%) |
Jan 06, 2021 | 46.10 | 47.69 | 46.04 | 46.80 | 894,946 | +1.17(+2.56%) |
Jan 05, 2021 | 45.60 | 45.86 | 45.09 | 45.63 | 451,699 | +0.20(+0.44%) |
Jan 04, 2021 | 45.86 | 46.20 | 44.95 | 45.43 | 397,890 | -0.24(-0.53%) |
Dec 31, 2020 | 45.67 | 45.67 | 45.67 | 0 | +0.08(+0.18%) | |
Dec 30, 2020 | 45.40 | 45.81 | 45.28 | 45.59 | 423,065 | +0.31(+0.68%) |
Dec 29, 2020 | 45.15 | 45.80 | 45.07 | 45.28 | 791,210 | +0.47(+1.05%) |
Dec 24, 2020 | 44.81 | 44.81 | 44.81 | 0 | +0.37(+0.83%) | |
Dec 23, 2020 | 44.14 | 44.77 | 43.98 | 44.44 | 501,290 | +0.39(+0.89%) |
Dec 22, 2020 | 43.31 | 44.22 | 43.08 | 44.05 | 776,087 | +0.79(+1.83%) |
Dec 21, 2020 | 42.75 | 43.35 | 42.41 | 43.26 | 2,118,794 | +0.32(+0.75%) |
Dec 18, 2020 | 43.50 | 43.57 | 42.77 | 42.94 | 1,916,616 | -0.35(-0.81%) |
Dec 17, 2020 | 42.89 | 43.53 | 42.89 | 43.29 | 920,664 | +0.38(+0.89%) |
Dec 16, 2020 | 42.70 | 44.24 | 42.12 | 42.91 | 2,504,517 | -1.97(-4.39%) |
Dec 15, 2020 | 44.90 | 45.24 | 44.47 | 44.88 | 757,473 | +0.15(+0.34%) |
Dec 14, 2020 | 44.40 | 44.98 | 44.10 | 44.73 | 509,362 | +0.58(+1.31%) |
Dec 11, 2020 | 43.75 | 44.23 | 43.34 | 44.15 | 643,799 | +0.41(+0.94%) |
Dec 10, 2020 | 43.53 | 43.78 | 43.16 | 43.74 | 545,221 | +0.10(+0.23%) |
Dec 09, 2020 | 44.73 | 44.73 | 43.30 | 43.64 | 796,040 | -0.93(-2.09%) |
Dec 08, 2020 | 44.50 | 44.74 | 44.07 | 44.57 | 709,271 | +0.24(+0.54%) |
Dec 07, 2020 | 44.25 | 44.37 | 43.65 | 44.33 | 1,448,136 | +0.38(+0.86%) |
Dec 04, 2020 | 44.28 | 44.32 | 43.60 | 43.95 | 875,099 | -0.13(-0.29%) |
Dec 03, 2020 | 44.11 | 44.70 | 43.93 | 44.08 | 921,683 | +0.21(+0.48%) |
Dec 02, 2020 | 45.44 | 45.44 | 43.64 | 43.87 | 1,029,721 | -1.26(-2.79%) |
Dec 01, 2020 | 47.00 | 47.00 | 44.40 | 45.13 | 1,288,482 | +0.62(+1.39%) |
Nov 30, 2020 | 47.36 | 47.62 | 44.39 | 44.51 | 13,571,950 | -1.80(-3.89%) |
Nov 27, 2020 | 45.57 | 46.73 | 45.41 | 46.31 | 1,738,363 | +1.07(+2.37%) |
Nov 26, 2020 | 44.25 | 45.44 | 43.78 | 45.24 | 710,159 | +1.39(+3.17%) |
Nov 25, 2020 | 43.01 | 44.40 | 42.82 | 43.85 | 1,723,851 | +1.31(+3.08%) |
Nov 24, 2020 | 42.91 | 43.18 | 42.42 | 42.54 | 1,228,625 | +0.00(+0.00%) |
Nov 23, 2020 | 42.81 | 43.27 | 42.47 | 42.54 | 819,210 | -0.13(-0.30%) |
Nov 20, 2020 | 41.38 | 43.10 | 41.30 | 42.67 | 820,054 | +1.59(+3.87%) |
Nov 19, 2020 | 41.19 | 41.55 | 40.66 | 41.08 | 899,582 | +0.08(+0.20%) |
Nov 18, 2020 | 41.58 | 41.87 | 40.88 | 41.00 | 807,740 | -0.57(-1.37%) |
Nov 17, 2020 | 41.64 | 41.91 | 41.06 | 41.57 | 730,377 | -0.13(-0.31%) |
Nov 16, 2020 | 42.87 | 42.97 | 41.51 | 41.70 | 1,001,479 | -1.16(-2.71%) |
Nov 13, 2020 | 43.89 | 43.97 | 42.65 | 42.86 | 660,935 | -1.00(-2.28%) |
Nov 12, 2020 | 43.95 | 43.95 | 43.15 | 43.86 | 728,460 | +0.43(+0.99%) |
Nov 11, 2020 | 43.33 | 44.64 | 40.94 | 43.43 | 1,809,625 | +0.12(+0.28%) |
Nov 10, 2020 | 44.15 | 44.90 | 43.09 | 43.31 | 951,252 | -0.79(-1.79%) |
Nov 09, 2020 | 45.44 | 45.91 | 44.04 | 44.10 | 968,763 | -0.62(-1.39%) |
Nov 06, 2020 | 44.39 | 44.77 | 43.92 | 44.72 | 444,155 | +0.77(+1.75%) |
Nov 05, 2020 | 44.09 | 44.55 | 43.65 | 43.95 | 766,039 | +0.52(+1.20%) |
Nov 04, 2020 | 43.80 | 44.52 | 43.08 | 43.43 | 763,417 | -0.29(-0.66%) |
Nov 03, 2020 | 43.80 | 44.50 | 43.58 | 43.72 | 451,119 | +0.12(+0.28%) |
Nov 02, 2020 | 43.09 | 43.71 | 42.92 | 43.60 | 474,121 | +0.51(+1.18%) |
Oct 30, 2020 | 42.76 | 43.20 | 42.40 | 43.09 | 361,404 | +0.06(+0.14%) |
Oct 29, 2020 | 42.55 | 43.14 | 42.44 | 43.03 | 518,410 | +0.60(+1.41%) |
Oct 28, 2020 | 43.12 | 43.44 | 42.39 | 42.43 | 748,486 | -0.86(-1.99%) |
Oct 27, 2020 | 42.85 | 43.37 | 42.70 | 43.29 | 453,208 | +0.57(+1.33%) |
Oct 26, 2020 | 42.56 | 42.84 | 42.39 | 42.72 | 554,212 | -0.15(-0.35%) |
Oct 23, 2020 | 43.10 | 43.19 | 42.37 | 42.87 | 489,952 | -0.25(-0.58%) |
Oct 22, 2020 | 43.84 | 43.84 | 42.91 | 43.12 | 537,190 | -0.55(-1.26%) |
Oct 21, 2020 | 43.20 | 43.83 | 43.10 | 43.67 | 486,877 | +0.34(+0.78%) |
Oct 20, 2020 | 43.63 | 43.69 | 43.08 | 43.33 | 505,422 | -0.28(-0.64%) |
Oct 19, 2020 | 45.00 | 45.00 | 43.37 | 43.61 | 916,995 | -1.07(-2.39%) |
Oct 16, 2020 | 43.75 | 45.06 | 43.75 | 44.68 | 1,010,962 | +1.10(+2.52%) |
Oct 15, 2020 | 42.51 | 43.89 | 42.42 | 43.58 | 596,077 | +0.93(+2.18%) |
Oct 14, 2020 | 43.00 | 43.00 | 42.18 | 42.65 | 652,810 | +0.07(+0.16%) |
Oct 13, 2020 | 42.49 | 43.49 | 42.27 | 42.58 | 811,799 | +0.31(+0.73%) |
Oct 09, 2020 | 42.27 | 42.27 | 42.27 | 0 | +0.57(+1.37%) | |
Oct 08, 2020 | 42.10 | 42.28 | 41.37 | 41.70 | 560,924 | -0.19(-0.45%) |
Oct 07, 2020 | 41.65 | 42.12 | 41.44 | 41.89 | 418,177 | +0.41(+0.99%) |
Oct 06, 2020 | 41.48 | 41.64 | 40.89 | 41.48 | 705,954 | +0.21(+0.51%) |
Oct 05, 2020 | 40.97 | 41.34 | 40.61 | 41.27 | 569,637 | +0.48(+1.18%) |
Oct 02, 2020 | 40.38 | 40.97 | 40.25 | 40.79 | 485,954 | +0.15(+0.37%) |
Oct 01, 2020 | 40.46 | 40.92 | 40.26 | 40.64 | 714,925 | +0.36(+0.89%) |
Sep 30, 2020 | 40.75 | 40.77 | 39.99 | 40.28 | 778,752 | -0.44(-1.08%) |
Sep 29, 2020 | 39.75 | 40.80 | 39.70 | 40.72 | 907,536 | +1.20(+3.04%) |
Sep 28, 2020 | 39.81 | 39.95 | 39.27 | 39.52 | 835,567 | -0.18(-0.45%) |
Sep 25, 2020 | 38.23 | 39.89 | 38.23 | 39.70 | 490,689 | +1.14(+2.96%) |
Sep 24, 2020 | 38.70 | 38.95 | 38.18 | 38.56 | 378,375 | -0.39(-1.00%) |
Sep 23, 2020 | 39.36 | 39.64 | 38.73 | 38.95 | 531,487 | -0.36(-0.92%) |
Sep 22, 2020 | 39.08 | 40.15 | 39.08 | 39.31 | 709,037 | +0.40(+1.03%) |
Sep 21, 2020 | 38.31 | 39.44 | 37.83 | 38.91 | 859,113 | +0.48(+1.25%) |
Sep 18, 2020 | 37.94 | 38.47 | 37.76 | 38.43 | 1,008,739 | +0.55(+1.45%) |
Sep 17, 2020 | 37.46 | 37.93 | 37.26 | 37.88 | 418,109 | +0.24(+0.64%) |
Sep 16, 2020 | 37.90 | 38.10 | 37.48 | 37.64 | 708,010 | +0.14(+0.37%) |
Sep 15, 2020 | 35.88 | 38.34 | 35.81 | 37.50 | 1,555,666 | +1.86(+5.22%) |
Sep 14, 2020 | 35.83 | 35.91 | 35.35 | 35.64 | 430,868 | -0.02(-0.06%) |
Sep 11, 2020 | 35.75 | 36.06 | 35.34 | 35.66 | 535,896 | +0.06(+0.17%) |
Sep 10, 2020 | 36.71 | 36.71 | 35.46 | 35.60 | 785,146 | -0.99(-2.71%) |
Sep 09, 2020 | 36.19 | 36.78 | 36.12 | 36.59 | 462,507 | +0.62(+1.72%) |
Sep 08, 2020 | 35.76 | 36.23 | 35.45 | 35.97 | 908,254 | +0.01(+0.03%) |
Sep 04, 2020 | 35.96 | 35.96 | 35.96 | 0 | -0.54(-1.48%) | |
Sep 03, 2020 | 37.05 | 37.28 | 36.20 | 36.50 | 385,423 | -0.62(-1.67%) |
Sep 02, 2020 | 36.73 | 37.33 | 36.71 | 37.12 | 345,215 | +0.35(+0.95%) |
Sep 01, 2020 | 36.49 | 36.83 | 36.17 | 36.77 | 409,666 | +0.24(+0.66%) |
Aug 31, 2020 | 36.99 | 37.24 | 36.38 | 36.53 | 797,167 | -0.50(-1.35%) |
Aug 28, 2020 | 37.45 | 37.45 | 36.96 | 37.03 | 271,067 | -0.35(-0.94%) |
Aug 27, 2020 | 37.65 | 37.91 | 36.95 | 37.38 | 401,063 | -0.21(-0.56%) |
Aug 26, 2020 | 37.16 | 37.62 | 37.02 | 37.59 | 395,124 | +0.33(+0.89%) |
Aug 25, 2020 | 37.18 | 37.27 | 36.87 | 37.26 | 405,634 | +0.08(+0.22%) |
Aug 24, 2020 | 37.12 | 37.35 | 36.84 | 37.18 | 870,453 | +0.16(+0.43%) |
Aug 21, 2020 | 36.25 | 37.05 | 36.08 | 37.02 | 343,142 | +0.65(+1.79%) |
Aug 20, 2020 | 36.09 | 36.62 | 36.07 | 36.37 | 310,058 | -0.14(-0.38%) |
Aug 19, 2020 | 36.50 | 36.65 | 36.08 | 36.51 | 527,914 | -0.10(-0.27%) |
Aug 18, 2020 | 36.50 | 36.78 | 36.36 | 36.61 | 276,014 | +0.21(+0.58%) |
Aug 17, 2020 | 36.44 | 36.64 | 36.31 | 36.40 | 284,648 | +0.18(+0.50%) |
Aug 14, 2020 | 36.92 | 36.92 | 36.03 | 36.22 | 384,939 | -0.71(-1.92%) |
Aug 13, 2020 | 36.45 | 37.08 | 36.34 | 36.93 | 494,618 | +0.18(+0.49%) |
Aug 12, 2020 | 36.96 | 37.10 | 36.62 | 36.75 | 312,690 | -0.13(-0.35%) |
Aug 11, 2020 | 37.35 | 37.52 | 36.46 | 36.88 | 439,406 | -0.65(-1.73%) |
Aug 10, 2020 | 37.48 | 37.59 | 36.90 | 37.53 | 368,279 | +0.17(+0.46%) |
Aug 07, 2020 | 37.09 | 37.73 | 37.09 | 37.36 | 252,503 | +0.11(+0.30%) |
Aug 06, 2020 | 37.16 | 37.31 | 37.01 | 37.25 | 246,684 | +0.28(+0.76%) |
Aug 05, 2020 | 37.49 | 37.49 | 36.52 | 36.97 | 399,981 | -0.38(-1.02%) |
Aug 04, 2020 | 36.89 | 37.51 | 36.87 | 37.35 | 587,783 | +0.65(+1.77%) |
Jul 31, 2020 | 36.70 | 36.70 | 36.70 | 0 | +0.46(+1.27%) | |
Jul 30, 2020 | 35.48 | 36.30 | 35.41 | 36.24 | 303,810 | +0.35(+0.98%) |
Jul 29, 2020 | 35.89 | 36.03 | 35.31 | 35.89 | 608,174 | +0.01(+0.03%) |
Jul 28, 2020 | 35.85 | 35.93 | 35.58 | 35.88 | 359,226 | -0.04(-0.11%) |
Jul 27, 2020 | 35.98 | 36.16 | 35.49 | 35.92 | 325,682 | -0.12(-0.33%) |
Jul 24, 2020 | 35.91 | 36.09 | 35.67 | 36.04 | 274,356 | -0.03(-0.08%) |
Jul 23, 2020 | 36.20 | 36.48 | 35.83 | 36.07 | 381,684 | -0.09(-0.25%) |
Jul 22, 2020 | 36.38 | 36.38 | 35.62 | 36.16 | 570,707 | -0.25(-0.69%) |
Jul 21, 2020 | 36.76 | 36.79 | 36.19 | 36.41 | 458,176 | -0.15(-0.41%) |
Jul 20, 2020 | 36.12 | 36.71 | 35.89 | 36.56 | 490,464 | +0.49(+1.36%) |
Jul 17, 2020 | 35.31 | 36.23 | 35.31 | 36.07 | 424,739 | +0.71(+2.01%) |
Jul 16, 2020 | 35.05 | 35.60 | 35.04 | 35.36 | 426,262 | -0.08(-0.23%) |
Jul 15, 2020 | 35.15 | 35.70 | 34.80 | 35.44 | 562,360 | +0.47(+1.34%) |
Jul 14, 2020 | 34.56 | 35.14 | 34.50 | 34.97 | 505,318 | +0.23(+0.66%) |
Jul 13, 2020 | 34.74 | 35.39 | 34.27 | 34.74 | 523,440 | +0.37(+1.08%) |
Jul 10, 2020 | 34.21 | 34.74 | 34.10 | 34.37 | 477,285 | +0.17(+0.50%) |
Jul 09, 2020 | 35.05 | 35.14 | 33.96 | 34.20 | 564,306 | -0.76(-2.17%) |
Jul 08, 2020 | 34.57 | 35.25 | 34.57 | 34.96 | 507,056 | +0.50(+1.45%) |
Jul 07, 2020 | 34.25 | 34.69 | 34.06 | 34.46 | 235,995 | +0.05(+0.15%) |
Jul 06, 2020 | 34.46 | 34.67 | 33.99 | 34.41 | 319,242 | +0.08(+0.23%) |
Jul 03, 2020 | 34.21 | 34.36 | 33.94 | 34.33 | 111,421 | +0.02(+0.06%) |
Jul 02, 2020 | 33.75 | 34.35 | 33.75 | 34.31 | 377,037 | +0.33(+0.97%) |
Jun 30, 2020 | 33.98 | 33.98 | 33.98 | 0 | +0.56(+1.68%) | |
Jun 29, 2020 | 32.84 | 33.65 | 32.46 | 33.42 | 598,325 | +0.58(+1.77%) |
Jun 26, 2020 | 33.60 | 33.73 | 32.71 | 32.84 | 370,871 | -0.76(-2.26%) |
Jun 25, 2020 | 32.78 | 33.75 | 32.74 | 33.60 | 778,543 | +1.13(+3.48%) |
Jun 24, 2020 | 32.11 | 32.69 | 32.01 | 32.47 | 515,781 | +0.12(+0.37%) |
Jun 23, 2020 | 32.84 | 32.91 | 31.78 | 32.35 | 389,236 | -0.16(-0.49%) |
Jun 22, 2020 | 32.19 | 32.97 | 32.06 | 32.51 | 434,338 | +0.18(+0.56%) |
Jun 19, 2020 | 33.00 | 33.37 | 32.07 | 32.33 | 1,205,029 | -0.52(-1.58%) |
Jun 18, 2020 | 32.31 | 32.98 | 32.29 | 32.85 | 271,387 | +0.31(+0.95%) |
Jun 17, 2020 | 32.58 | 32.69 | 32.25 | 32.54 | 258,313 | +0.04(+0.12%) |
Jun 16, 2020 | 33.00 | 33.41 | 32.24 | 32.50 | 393,208 | -0.16(-0.49%) |
Jun 15, 2020 | 31.21 | 32.85 | 31.09 | 32.66 | 422,519 | +0.90(+2.83%) |
Jun 12, 2020 | 31.98 | 32.35 | 31.37 | 31.76 | 844,237 | +0.37(+1.18%) |
Jun 11, 2020 | 32.11 | 32.16 | 31.26 | 31.39 | 627,322 | -1.23(-3.77%) |
Jun 10, 2020 | 33.02 | 33.09 | 32.15 | 32.62 | 433,245 | -0.43(-1.30%) |
Jun 09, 2020 | 33.09 | 33.23 | 32.83 | 33.05 | 316,961 | -0.28(-0.84%) |
Jun 08, 2020 | 33.42 | 33.51 | 32.92 | 33.33 | 421,250 | +0.00(+0.00%) |
Jun 05, 2020 | 33.68 | 33.72 | 33.06 | 33.33 | 534,080 | +0.08(+0.24%) |
Jun 04, 2020 | 32.95 | 33.27 | 32.57 | 33.25 | 515,922 | +0.30(+0.91%) |
Jun 03, 2020 | 32.20 | 33.00 | 31.94 | 32.95 | 718,242 | +0.80(+2.49%) |
Jun 02, 2020 | 31.57 | 32.19 | 31.29 | 32.15 | 644,457 | +0.67(+2.13%) |
Jun 01, 2020 | 31.71 | 32.25 | 31.35 | 31.48 | 704,611 | -0.36(-1.13%) |
May 29, 2020 | 31.33 | 31.89 | 31.29 | 31.84 | 1,285,103 | +0.58(+1.86%) |
May 28, 2020 | 30.40 | 31.54 | 30.03 | 31.26 | 540,833 | +1.14(+3.78%) |
May 27, 2020 | 30.50 | 30.52 | 29.70 | 30.12 | 519,665 | -0.33(-1.08%) |
May 26, 2020 | 30.55 | 30.95 | 30.33 | 30.45 | 555,504 | -0.01(-0.03%) |
May 25, 2020 | 30.38 | 30.70 | 30.29 | 30.46 | 225,510 | +0.23(+0.76%) |
May 22, 2020 | 29.80 | 30.26 | 29.60 | 30.23 | 346,133 | +0.58(+1.96%) |
May 21, 2020 | 29.56 | 30.26 | 29.51 | 29.65 | 504,781 | -0.02(-0.07%) |
May 20, 2020 | 30.79 | 30.79 | 29.60 | 29.67 | 636,960 | -0.85(-2.79%) |
May 19, 2020 | 30.59 | 31.19 | 30.24 | 30.52 | 770,687 | +0.26(+0.86%) |
May 15, 2020 | 30.26 | 30.26 | 30.26 | 0 | -0.20(-0.66%) | |
May 14, 2020 | 29.46 | 31.16 | 29.45 | 30.46 | 1,052,423 | +1.21(+4.14%) |
May 13, 2020 | 30.65 | 30.70 | 29.15 | 29.25 | 980,700 | -1.51(-4.91%) |
May 12, 2020 | 31.49 | 31.64 | 30.71 | 30.76 | 439,185 | -0.48(-1.54%) |
May 11, 2020 | 31.02 | 31.30 | 30.79 | 31.24 | 380,294 | +0.25(+0.81%) |
May 08, 2020 | 30.83 | 31.04 | 30.57 | 30.99 | 323,286 | +0.35(+1.14%) |
May 07, 2020 | 30.96 | 31.09 | 30.55 | 30.64 | 495,028 | -0.16(-0.52%) |
May 06, 2020 | 30.90 | 31.00 | 30.46 | 30.80 | 421,279 | +0.09(+0.29%) |
May 05, 2020 | 30.40 | 30.81 | 30.14 | 30.71 | 506,366 | +0.62(+2.06%) |
May 04, 2020 | 29.25 | 30.16 | 29.18 | 30.09 | 462,662 | +0.58(+1.97%) |
May 01, 2020 | 29.30 | 29.91 | 29.19 | 29.51 | 375,927 | -0.36(-1.21%) |
Apr 30, 2020 | 30.29 | 30.29 | 29.43 | 29.87 | 759,829 | -0.59(-1.94%) |
Apr 29, 2020 | 30.83 | 31.16 | 30.28 | 30.46 | 765,383 | -0.25(-0.81%) |
Apr 28, 2020 | 30.73 | 31.11 | 30.32 | 30.71 | 502,514 | +0.19(+0.62%) |
Apr 27, 2020 | 29.19 | 30.56 | 29.19 | 30.52 | 614,228 | +1.34(+4.59%) |
Apr 24, 2020 | 29.06 | 29.25 | 28.76 | 29.18 | 316,161 | +0.15(+0.52%) |
Apr 23, 2020 | 29.00 | 29.21 | 28.58 | 29.03 | 457,008 | -0.13(-0.45%) |
Apr 22, 2020 | 28.93 | 29.44 | 28.60 | 29.16 | 519,221 | +0.58(+2.03%) |
Apr 21, 2020 | 28.76 | 29.43 | 28.25 | 28.58 | 616,066 | -0.75(-2.56%) |
Apr 20, 2020 | 28.17 | 29.38 | 28.17 | 29.33 | 699,470 | +0.17(+0.58%) |
Apr 17, 2020 | 29.49 | 29.49 | 28.59 | 29.16 | 1,280,330 | +0.28(+0.97%) |
Apr 16, 2020 | 29.05 | 29.40 | 28.42 | 28.88 | 574,070 | +0.14(+0.49%) |
Apr 15, 2020 | 29.07 | 29.58 | 28.67 | 28.74 | 593,820 | -0.76(-2.58%) |
Apr 14, 2020 | 29.12 | 29.68 | 28.76 | 29.50 | 596,960 | +0.85(+2.97%) |
Apr 13, 2020 | 29.00 | 29.10 | 28.31 | 28.65 | 678,752 | -0.20(-0.69%) |
Apr 09, 2020 | 28.85 | 28.85 | 28.85 | 0 | +0.25(+0.87%) | |
Apr 08, 2020 | 28.21 | 28.96 | 28.21 | 28.60 | 799,050 | +0.08(+0.28%) |
Apr 07, 2020 | 29.92 | 30.62 | 28.50 | 28.52 | 748,119 | -0.67(-2.30%) |
Apr 06, 2020 | 27.72 | 29.29 | 27.59 | 29.19 | 763,645 | +2.11(+7.79%) |
Apr 03, 2020 | 27.80 | 28.06 | 26.73 | 27.08 | 790,514 | -0.67(-2.41%) |
Apr 02, 2020 | 27.80 | 28.41 | 27.41 | 27.75 | 718,741 | +0.11(+0.40%) |