Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 35.62 | 36.30 | 35.56 | 35.71 | 840,559 | +0.09(+0.26%) |
Mar 30, 2021 | 35.26 | 35.74 | 35.11 | 35.62 | 841,273 | +0.37(+1.04%) |
Mar 29, 2021 | 35.56 | 35.81 | 34.98 | 35.26 | 1,363,948 | -0.49(-1.37%) |
Mar 26, 2021 | 35.84 | 35.88 | 35.12 | 35.74 | 816,314 | +0.27(+0.77%) |
Mar 25, 2021 | 34.52 | 35.58 | 33.95 | 35.47 | 979,339 | +0.79(+2.29%) |
Mar 24, 2021 | 34.68 | 35.26 | 34.60 | 34.68 | 636,626 | +0.08(+0.24%) |
Mar 23, 2021 | 35.05 | 35.31 | 34.38 | 34.59 | 837,101 | -0.52(-1.49%) |
Mar 22, 2021 | 34.77 | 35.31 | 34.49 | 35.12 | 997,333 | +0.48(+1.39%) |
Mar 19, 2021 | 35.23 | 35.50 | 34.49 | 34.63 | 2,149,785 | -0.64(-1.81%) |
Mar 18, 2021 | 35.98 | 36.34 | 35.07 | 35.27 | 806,172 | -0.91(-2.52%) |
Mar 17, 2021 | 35.74 | 36.25 | 35.64 | 36.18 | 1,153,266 | +0.25(+0.69%) |
Mar 16, 2021 | 36.56 | 36.80 | 35.71 | 35.93 | 837,090 | -0.51(-1.39%) |
Mar 15, 2021 | 35.72 | 36.87 | 35.47 | 36.44 | 1,891,578 | +0.95(+2.68%) |
Mar 12, 2021 | 35.36 | 35.60 | 34.58 | 35.49 | 1,475,864 | +0.24(+0.68%) |
Mar 11, 2021 | 35.14 | 35.80 | 34.73 | 35.25 | 771,454 | +0.23(+0.66%) |
Mar 10, 2021 | 34.69 | 35.38 | 34.47 | 35.02 | 1,020,788 | +0.63(+1.83%) |
Mar 09, 2021 | 34.36 | 34.97 | 33.92 | 34.39 | 929,655 | +0.05(+0.14%) |
Mar 08, 2021 | 34.78 | 34.99 | 34.19 | 34.34 | 1,358,645 | -0.10(-0.29%) |
Mar 05, 2021 | 34.59 | 34.59 | 32.71 | 34.44 | 1,091,680 | +0.18(+0.53%) |
Mar 04, 2021 | 34.92 | 35.31 | 33.51 | 34.25 | 1,065,286 | -0.98(-2.77%) |
Mar 03, 2021 | 35.02 | 35.93 | 35.01 | 35.23 | 800,231 | +0.36(+1.02%) |
Mar 02, 2021 | 35.30 | 35.47 | 34.53 | 34.87 | 1,698,328 | -0.51(-1.45%) |
Mar 01, 2021 | 36.26 | 36.75 | 35.36 | 35.39 | 1,357,403 | -0.23(-0.65%) |
Feb 26, 2021 | 36.02 | 36.57 | 35.54 | 35.62 | 1,481,419 | -0.07(-0.21%) |
Feb 25, 2021 | 36.88 | 37.47 | 35.48 | 35.69 | 897,744 | -1.13(-3.08%) |
Feb 24, 2021 | 36.40 | 37.14 | 36.17 | 36.83 | 1,004,924 | +0.75(+2.09%) |
Feb 23, 2021 | 35.90 | 36.24 | 35.65 | 36.08 | 588,986 | +0.24(+0.67%) |
Feb 22, 2021 | 35.30 | 36.37 | 35.30 | 35.84 | 1,189,884 | +0.37(+1.05%) |
Feb 19, 2021 | 34.73 | 35.98 | 34.49 | 35.46 | 1,567,048 | +1.56(+4.59%) |
Feb 18, 2021 | 34.00 | 34.33 | 33.76 | 33.91 | 551,785 | -0.20(-0.58%) |
Feb 17, 2021 | 34.08 | 34.36 | 33.54 | 34.10 | 616,789 | -0.07(-0.19%) |
Feb 16, 2021 | 34.27 | 34.36 | 33.59 | 34.17 | 752,376 | +0.04(+0.12%) |
Feb 12, 2021 | 34.02 | 34.49 | 33.70 | 34.13 | 327,419 | -0.14(-0.41%) |
Feb 11, 2021 | 34.02 | 34.63 | 33.96 | 34.27 | 786,904 | +0.31(+0.90%) |
Feb 10, 2021 | 33.53 | 34.50 | 33.51 | 33.96 | 604,923 | +0.65(+1.96%) |
Feb 09, 2021 | 32.95 | 33.42 | 32.58 | 33.31 | 547,823 | +0.36(+1.08%) |
Feb 08, 2021 | 33.29 | 33.29 | 32.86 | 32.95 | 467,502 | -0.23(-0.70%) |
Feb 05, 2021 | 33.00 | 33.31 | 32.83 | 33.19 | 487,204 | +0.49(+1.49%) |
Feb 04, 2021 | 32.73 | 33.18 | 32.52 | 32.70 | 1,420,161 | +0.00(+0.00%) |
Feb 03, 2021 | 32.78 | 32.93 | 31.99 | 32.70 | 917,404 | -0.39(-1.18%) |
Feb 02, 2021 | 33.10 | 33.22 | 32.27 | 33.09 | 619,629 | +0.28(+0.86%) |
Feb 01, 2021 | 32.09 | 32.82 | 31.47 | 32.80 | 1,447,541 | +0.88(+2.75%) |
Jan 29, 2021 | 32.52 | 33.04 | 31.84 | 31.93 | 679,356 | -0.87(-2.65%) |
Jan 28, 2021 | 32.77 | 33.41 | 32.56 | 32.80 | 1,125,180 | +0.18(+0.56%) |
Jan 27, 2021 | 32.76 | 33.69 | 32.53 | 32.61 | 1,572,591 | -0.55(-1.65%) |
Jan 26, 2021 | 33.33 | 33.57 | 32.77 | 33.16 | 889,636 | -0.03(-0.10%) |
Jan 25, 2021 | 32.80 | 33.65 | 32.76 | 33.19 | 1,725,495 | +0.32(+0.98%) |
Jan 22, 2021 | 32.61 | 32.97 | 32.24 | 32.87 | 892,523 | +0.03(+0.10%) |
Jan 21, 2021 | 32.75 | 32.96 | 32.37 | 32.84 | 868,849 | -0.04(-0.13%) |
Jan 20, 2021 | 32.10 | 33.04 | 31.93 | 32.88 | 1,069,653 | +0.75(+2.32%) |
Jan 19, 2021 | 31.91 | 32.23 | 31.57 | 32.13 | 999,819 | +0.52(+1.65%) |
Jan 15, 2021 | 31.00 | 31.74 | 30.59 | 31.61 | 1,653,281 | +0.40(+1.27%) |
Jan 14, 2021 | 31.50 | 31.61 | 31.12 | 31.22 | 651,458 | +0.14(+0.45%) |
Jan 13, 2021 | 30.93 | 31.71 | 30.54 | 31.07 | 1,129,339 | +0.32(+1.05%) |
Jan 12, 2021 | 31.24 | 31.35 | 30.70 | 30.75 | 873,647 | -0.37(-1.20%) |
Jan 11, 2021 | 31.55 | 31.66 | 30.97 | 31.12 | 743,894 | -0.75(-2.34%) |
Jan 08, 2021 | 31.47 | 31.99 | 31.21 | 31.87 | 692,762 | +0.41(+1.29%) |
Jan 07, 2021 | 31.84 | 31.84 | 30.98 | 31.46 | 874,518 | -0.44(-1.38%) |
Jan 06, 2021 | 31.27 | 32.08 | 31.17 | 31.90 | 1,259,514 | +0.86(+2.77%) |
Jan 05, 2021 | 31.48 | 32.09 | 31.00 | 31.04 | 1,974,059 | -0.41(-1.29%) |
Jan 04, 2021 | 33.43 | 33.82 | 31.42 | 31.45 | 1,149,595 | -1.81(-5.45%) |
Dec 31, 2020 | 33.26 | 33.26 | 33.26 | 704,315 | -0.16(-0.47%) | |
Dec 30, 2020 | 32.80 | 33.58 | 32.80 | 33.42 | 704,315 | +0.72(+2.19%) |
Dec 29, 2020 | 33.53 | 33.81 | 32.51 | 32.70 | 826,408 | -0.82(-2.43%) |
Dec 28, 2020 | 33.00 | 33.74 | 32.76 | 33.52 | 536,526 | +0.68(+2.06%) |
Dec 24, 2020 | 32.51 | 32.88 | 32.14 | 32.84 | 251,873 | +0.57(+1.77%) |
Dec 23, 2020 | 32.82 | 33.29 | 32.18 | 32.27 | 1,024,582 | -0.34(-1.05%) |
Dec 22, 2020 | 32.08 | 32.72 | 31.93 | 32.61 | 966,148 | +0.66(+2.07%) |
Dec 21, 2020 | 32.12 | 32.64 | 31.76 | 31.95 | 1,426,844 | -0.80(-2.44%) |
Dec 18, 2020 | 34.18 | 34.34 | 32.33 | 32.75 | 5,180,159 | -1.40(-4.10%) |
Dec 17, 2020 | 34.14 | 34.49 | 33.68 | 34.15 | 1,090,415 | +0.01(+0.02%) |
Dec 16, 2020 | 33.83 | 34.38 | 33.45 | 34.14 | 1,260,421 | +0.47(+1.40%) |
Dec 15, 2020 | 32.92 | 33.71 | 32.42 | 33.67 | 863,397 | +1.02(+3.12%) |
Dec 14, 2020 | 33.06 | 33.83 | 32.61 | 32.65 | 1,174,628 | -0.09(-0.27%) |
Dec 11, 2020 | 32.47 | 33.17 | 32.33 | 32.74 | 648,639 | -0.15(-0.47%) |
Dec 10, 2020 | 32.65 | 33.08 | 32.59 | 32.90 | 2,254,191 | +0.01(+0.02%) |
Dec 09, 2020 | 32.58 | 33.13 | 32.11 | 32.89 | 2,442,720 | +0.50(+1.53%) |
Dec 08, 2020 | 31.69 | 32.46 | 31.58 | 32.39 | 1,082,594 | +0.41(+1.27%) |
Dec 07, 2020 | 31.79 | 32.16 | 31.67 | 31.98 | 1,638,358 | +0.10(+0.31%) |
Dec 04, 2020 | 30.91 | 31.94 | 30.75 | 31.89 | 955,844 | +1.33(+4.35%) |
Dec 03, 2020 | 30.05 | 31.02 | 29.80 | 30.56 | 581,369 | +0.64(+2.15%) |
Dec 02, 2020 | 29.72 | 30.26 | 29.35 | 29.91 | 762,988 | +0.08(+0.27%) |
Dec 01, 2020 | 30.47 | 30.73 | 29.57 | 29.83 | 1,979,578 | -0.20(-0.65%) |
Nov 30, 2020 | 30.61 | 30.73 | 30.00 | 30.03 | 1,286,835 | -0.75(-2.44%) |
Nov 27, 2020 | 30.80 | 30.97 | 30.21 | 30.78 | 430,872 | +0.02(+0.05%) |
Nov 25, 2020 | 30.48 | 31.14 | 30.09 | 30.76 | 1,008,108 | +0.24(+0.77%) |
Nov 24, 2020 | 30.29 | 31.37 | 30.09 | 30.53 | 955,242 | +0.81(+2.72%) |
Nov 23, 2020 | 29.41 | 30.22 | 29.32 | 29.72 | 703,609 | +0.70(+2.42%) |
Nov 20, 2020 | 29.31 | 29.38 | 28.72 | 29.02 | 1,645,828 | -0.31(-1.06%) |
Nov 19, 2020 | 28.79 | 29.42 | 28.53 | 29.33 | 1,076,894 | +0.43(+1.50%) |
Nov 18, 2020 | 29.86 | 30.06 | 28.89 | 28.89 | 823,561 | -1.01(-3.38%) |
Nov 17, 2020 | 30.13 | 30.18 | 29.34 | 29.91 | 1,129,090 | -0.65(-2.13%) |
Nov 16, 2020 | 30.43 | 30.97 | 29.89 | 30.56 | 1,207,774 | +0.89(+2.99%) |
Nov 13, 2020 | 29.08 | 29.78 | 28.90 | 29.67 | 1,213,975 | +0.98(+3.41%) |
Nov 12, 2020 | 28.87 | 29.05 | 28.25 | 28.69 | 2,051,513 | -0.49(-1.68%) |
Nov 11, 2020 | 29.38 | 29.38 | 28.33 | 29.18 | 1,653,089 | -0.16(-0.56%) |
Nov 10, 2020 | 28.06 | 29.51 | 27.79 | 29.34 | 1,293,772 | +1.21(+4.32%) |
Nov 09, 2020 | 28.12 | 28.97 | 27.35 | 28.13 | 1,767,168 | +3.21(+12.89%) |
Nov 06, 2020 | 25.58 | 25.90 | 24.73 | 24.92 | 648,271 | -0.55(-2.18%) |
Nov 05, 2020 | 24.96 | 25.75 | 24.83 | 25.47 | 837,444 | +0.76(+3.07%) |
Nov 04, 2020 | 25.17 | 25.39 | 24.70 | 24.71 | 730,794 | -0.93(-3.62%) |
Nov 03, 2020 | 25.83 | 26.02 | 24.75 | 25.64 | 696,933 | +0.29(+1.16%) |
Nov 02, 2020 | 24.76 | 25.40 | 24.63 | 25.35 | 525,768 | +0.86(+3.49%) |
Oct 30, 2020 | 24.88 | 25.15 | 23.96 | 24.49 | 837,820 | -0.39(-1.57%) |
Oct 29, 2020 | 24.52 | 25.04 | 24.12 | 24.88 | 816,874 | +0.27(+1.09%) |
Oct 28, 2020 | 24.45 | 24.92 | 24.29 | 24.62 | 549,656 | -0.48(-1.92%) |
Oct 27, 2020 | 26.02 | 26.24 | 25.10 | 25.10 | 629,448 | -1.06(-4.05%) |
Oct 26, 2020 | 27.14 | 27.14 | 25.75 | 26.16 | 509,469 | -1.28(-4.66%) |
Oct 23, 2020 | 27.55 | 27.83 | 27.41 | 27.44 | 823,957 | +0.07(+0.24%) |
Oct 22, 2020 | 26.72 | 27.51 | 26.66 | 27.37 | 585,538 | +0.65(+2.44%) |
Oct 21, 2020 | 26.43 | 26.81 | 26.12 | 26.72 | 464,102 | +0.13(+0.49%) |
Oct 20, 2020 | 26.52 | 26.86 | 26.41 | 26.59 | 381,612 | +0.30(+1.15%) |
Oct 19, 2020 | 26.63 | 26.72 | 26.15 | 26.29 | 615,206 | -0.16(-0.62%) |
Oct 16, 2020 | 26.58 | 26.73 | 26.16 | 26.45 | 572,206 | -0.59(-2.20%) |
Oct 15, 2020 | 26.36 | 27.38 | 26.30 | 27.04 | 306,812 | +0.29(+1.07%) |
Oct 14, 2020 | 27.18 | 27.53 | 26.68 | 26.76 | 540,062 | -0.59(-2.15%) |
Oct 13, 2020 | 28.34 | 28.39 | 27.19 | 27.35 | 575,978 | -1.23(-4.31%) |
Oct 12, 2020 | 28.29 | 28.71 | 27.88 | 28.58 | 419,296 | +0.29(+1.01%) |
Oct 09, 2020 | 28.83 | 28.89 | 28.25 | 28.29 | 577,358 | -0.24(-0.83%) |
Oct 08, 2020 | 28.55 | 28.78 | 28.30 | 28.53 | 578,979 | +0.08(+0.29%) |
Oct 07, 2020 | 28.85 | 28.90 | 28.39 | 28.45 | 397,625 | -0.17(-0.60%) |
Oct 06, 2020 | 29.06 | 29.20 | 28.45 | 28.62 | 563,159 | -0.19(-0.65%) |
Oct 05, 2020 | 29.34 | 29.41 | 28.45 | 28.81 | 526,042 | -0.29(-1.01%) |
Oct 02, 2020 | 27.69 | 29.19 | 27.44 | 29.10 | 590,854 | +0.82(+2.91%) |
Oct 01, 2020 | 27.65 | 28.28 | 27.38 | 28.28 | 752,865 | +0.77(+2.79%) |
Sep 30, 2020 | 27.77 | 28.14 | 27.09 | 27.51 | 941,658 | +0.03(+0.12%) |
Sep 29, 2020 | 28.03 | 28.10 | 27.12 | 27.48 | 454,627 | -0.69(-2.45%) |
Sep 28, 2020 | 27.93 | 28.38 | 27.57 | 28.17 | 690,179 | +0.92(+3.38%) |
Sep 25, 2020 | 26.74 | 27.26 | 26.60 | 27.24 | 462,272 | +0.37(+1.37%) |
Sep 24, 2020 | 26.65 | 27.19 | 26.29 | 26.88 | 1,196,780 | +0.09(+0.33%) |
Sep 23, 2020 | 27.44 | 27.77 | 26.65 | 26.79 | 729,300 | -0.74(-2.68%) |
Sep 22, 2020 | 26.61 | 27.76 | 26.61 | 27.52 | 1,109,145 | +1.01(+3.80%) |
Sep 21, 2020 | 28.02 | 28.07 | 26.41 | 26.52 | 1,166,807 | -2.07(-7.23%) |
Sep 18, 2020 | 29.24 | 29.24 | 28.43 | 28.58 | 2,060,053 | -0.64(-2.19%) |
Sep 17, 2020 | 29.20 | 29.44 | 28.75 | 29.22 | 815,627 | -0.29(-0.98%) |
Sep 16, 2020 | 29.99 | 30.02 | 29.45 | 29.51 | 1,481,787 | -0.32(-1.07%) |
Sep 15, 2020 | 30.14 | 30.59 | 29.74 | 29.83 | 1,752,334 | -0.20(-0.67%) |
Sep 14, 2020 | 29.33 | 30.06 | 29.15 | 30.03 | 489,722 | +1.05(+3.62%) |
Sep 11, 2020 | 29.20 | 29.25 | 28.48 | 28.98 | 805,011 | -0.14(-0.49%) |
Sep 10, 2020 | 29.19 | 29.58 | 29.05 | 29.13 | 724,504 | -0.17(-0.57%) |
Sep 09, 2020 | 29.23 | 29.69 | 28.84 | 29.29 | 656,077 | +0.30(+1.02%) |
Sep 08, 2020 | 28.99 | 29.31 | 28.51 | 29.00 | 561,080 | -0.20(-0.69%) |
Sep 04, 2020 | 29.74 | 29.93 | 28.51 | 29.20 | 681,105 | -0.27(-0.92%) |
Sep 03, 2020 | 29.13 | 30.03 | 29.13 | 29.47 | 728,576 | +0.53(+1.83%) |
Sep 02, 2020 | 28.50 | 28.99 | 28.11 | 28.94 | 816,233 | +0.42(+1.49%) |
Sep 01, 2020 | 28.25 | 28.86 | 27.88 | 28.52 | 893,879 | +0.09(+0.31%) |
Aug 31, 2020 | 29.17 | 29.33 | 28.17 | 28.43 | 715,318 | -0.66(-2.28%) |
Aug 28, 2020 | 29.03 | 29.13 | 28.60 | 29.09 | 935,411 | +0.12(+0.41%) |
Aug 27, 2020 | 28.62 | 29.26 | 28.44 | 28.97 | 768,341 | +0.58(+2.03%) |
Aug 26, 2020 | 28.98 | 29.13 | 28.25 | 28.40 | 644,824 | -0.64(-2.21%) |
Aug 25, 2020 | 29.47 | 29.65 | 28.77 | 29.04 | 454,233 | -0.40(-1.36%) |
Aug 24, 2020 | 28.69 | 29.45 | 28.33 | 29.44 | 588,668 | +1.19(+4.22%) |
Aug 21, 2020 | 28.02 | 28.34 | 27.65 | 28.25 | 572,438 | +0.14(+0.51%) |
Aug 20, 2020 | 27.60 | 28.55 | 27.50 | 28.10 | 537,386 | +0.26(+0.92%) |
Aug 19, 2020 | 29.01 | 29.01 | 27.77 | 27.85 | 916,426 | -1.19(-4.11%) |
Aug 18, 2020 | 29.31 | 29.33 | 28.85 | 29.04 | 722,174 | -0.42(-1.44%) |
Aug 17, 2020 | 28.80 | 29.46 | 28.48 | 29.46 | 711,798 | +0.82(+2.85%) |
Aug 14, 2020 | 28.57 | 28.97 | 28.17 | 28.65 | 445,909 | -0.14(-0.47%) |
Aug 13, 2020 | 28.66 | 29.09 | 28.46 | 28.78 | 770,222 | -0.07(-0.25%) |
Aug 12, 2020 | 28.85 | 28.98 | 28.55 | 28.85 | 461,269 | +0.27(+0.95%) |
Aug 11, 2020 | 29.30 | 29.49 | 28.51 | 28.58 | 642,437 | -0.18(-0.64%) |
Aug 10, 2020 | 28.40 | 29.22 | 28.38 | 28.77 | 672,237 | +0.48(+1.70%) |
Aug 07, 2020 | 27.40 | 28.29 | 27.29 | 28.29 | 727,694 | +0.72(+2.61%) |
Aug 06, 2020 | 27.68 | 27.89 | 27.36 | 27.57 | 823,067 | -0.30(-1.06%) |
Aug 05, 2020 | 28.05 | 28.21 | 27.21 | 27.86 | 1,211,617 | -0.02(-0.06%) |
Aug 04, 2020 | 26.89 | 27.96 | 26.89 | 27.88 | 1,156,985 | +0.90(+3.32%) |
Aug 03, 2020 | 27.60 | 27.68 | 26.84 | 26.98 | 925,258 | -0.61(-2.21%) |
Jul 31, 2020 | 28.06 | 28.06 | 26.85 | 27.59 | 1,159,365 | -0.37(-1.32%) |
Jul 30, 2020 | 27.28 | 28.15 | 27.04 | 27.96 | 693,453 | +0.07(+0.26%) |
Jul 29, 2020 | 27.36 | 27.89 | 27.08 | 27.89 | 556,988 | +0.74(+2.74%) |
Jul 28, 2020 | 26.66 | 27.30 | 26.30 | 27.14 | 756,504 | +0.30(+1.13%) |
Jul 27, 2020 | 26.00 | 26.87 | 25.63 | 26.84 | 853,479 | +0.72(+2.76%) |
Jul 24, 2020 | 26.38 | 26.64 | 26.10 | 26.12 | 770,912 | -0.26(-0.97%) |
Jul 23, 2020 | 26.93 | 27.22 | 25.97 | 26.37 | 496,520 | -0.82(-3.00%) |
Jul 22, 2020 | 26.22 | 27.21 | 26.14 | 27.19 | 942,834 | +0.70(+2.63%) |
Jul 21, 2020 | 26.46 | 26.99 | 26.42 | 26.49 | 757,677 | +0.13(+0.49%) |
Jul 20, 2020 | 27.22 | 27.38 | 26.16 | 26.36 | 555,816 | -1.01(-3.69%) |
Jul 17, 2020 | 27.30 | 27.47 | 26.66 | 27.37 | 964,014 | +0.34(+1.24%) |
Jul 16, 2020 | 26.79 | 27.18 | 26.64 | 27.04 | 1,207,203 | -0.02(-0.06%) |
Jul 15, 2020 | 26.99 | 27.32 | 26.49 | 27.05 | 1,190,674 | +0.64(+2.43%) |
Jul 14, 2020 | 26.17 | 26.56 | 25.81 | 26.41 | 865,256 | +0.18(+0.70%) |
Jul 13, 2020 | 26.03 | 26.67 | 25.36 | 26.23 | 991,809 | +0.32(+1.24%) |
Jul 10, 2020 | 25.30 | 25.94 | 25.22 | 25.91 | 1,079,551 | +0.54(+2.15%) |
Jul 09, 2020 | 26.62 | 26.62 | 25.06 | 25.36 | 815,950 | -1.26(-4.72%) |
Jul 08, 2020 | 26.39 | 26.75 | 26.03 | 26.62 | 904,987 | +0.14(+0.54%) |
Jul 07, 2020 | 27.24 | 27.34 | 26.39 | 26.48 | 770,240 | -1.23(-4.45%) |
Jul 06, 2020 | 28.22 | 28.40 | 27.47 | 27.71 | 497,767 | +0.29(+1.05%) |
Jul 02, 2020 | 28.93 | 29.11 | 27.36 | 27.42 | 961,766 | -0.73(-2.59%) |
Jul 01, 2020 | 28.21 | 28.55 | 27.77 | 28.15 | 1,065,356 | +0.24(+0.86%) |
Jun 30, 2020 | 27.82 | 28.14 | 27.57 | 27.91 | 1,449,580 | +0.17(+0.61%) |
Jun 29, 2020 | 27.52 | 27.96 | 26.96 | 27.74 | 1,273,878 | +0.72(+2.65%) |
Jun 26, 2020 | 27.98 | 27.99 | 27.02 | 27.02 | 1,680,669 | -1.18(-4.18%) |
Jun 25, 2020 | 27.32 | 28.25 | 27.06 | 28.20 | 1,218,053 | +0.43(+1.56%) |
Jun 24, 2020 | 28.30 | 28.31 | 26.53 | 27.77 | 1,307,533 | -0.83(-2.91%) |
Jun 23, 2020 | 28.60 | 28.83 | 27.98 | 28.60 | 1,259,151 | +0.41(+1.45%) |
Jun 22, 2020 | 27.90 | 28.33 | 27.10 | 28.20 | 1,251,501 | +0.11(+0.39%) |
Jun 19, 2020 | 29.46 | 29.66 | 27.89 | 28.09 | 6,202,359 | -1.16(-3.95%) |
Jun 18, 2020 | 28.60 | 29.71 | 28.38 | 29.24 | 2,293,018 | +0.10(+0.35%) |
Jun 17, 2020 | 29.88 | 29.98 | 29.00 | 29.14 | 1,621,329 | -0.78(-2.60%) |
Jun 16, 2020 | 30.14 | 31.04 | 29.19 | 29.92 | 2,700,690 | +0.72(+2.48%) |
Jun 15, 2020 | 26.11 | 29.30 | 25.99 | 29.19 | 3,088,413 | +1.90(+6.97%) |
Jun 12, 2020 | 27.22 | 27.72 | 25.85 | 27.29 | 2,581,241 | +1.87(+7.36%) |
Jun 11, 2020 | 25.71 | 27.08 | 25.17 | 25.42 | 2,214,505 | -2.48(-8.88%) |
Jun 10, 2020 | 28.48 | 28.89 | 26.97 | 27.90 | 3,035,137 | -0.88(-3.06%) |
Jun 09, 2020 | 29.16 | 29.29 | 27.91 | 28.78 | 7,843,161 | -2.62(-8.34%) |
Jun 08, 2020 | 30.34 | 31.45 | 30.34 | 31.40 | 2,071,004 | +2.03(+6.91%) |
Jun 05, 2020 | 31.08 | 31.78 | 29.05 | 29.37 | 1,651,664 | +1.35(+4.83%) |
Jun 04, 2020 | 26.73 | 28.17 | 26.16 | 28.02 | 1,439,157 | +1.28(+4.79%) |
Jun 03, 2020 | 24.59 | 26.91 | 24.54 | 26.73 | 1,760,948 | +2.69(+11.18%) |
Jun 02, 2020 | 24.40 | 24.69 | 23.80 | 24.05 | 981,097 | -0.05(-0.20%) |
Jun 01, 2020 | 22.48 | 24.21 | 22.28 | 24.09 | 1,259,368 | +1.75(+7.81%) |
May 29, 2020 | 23.02 | 23.17 | 22.06 | 22.35 | 2,029,499 | -1.04(-4.44%) |
May 28, 2020 | 24.78 | 24.78 | 23.12 | 23.39 | 778,874 | -1.02(-4.19%) |
May 27, 2020 | 24.82 | 24.89 | 23.47 | 24.41 | 1,084,491 | +0.59(+2.48%) |
May 26, 2020 | 23.64 | 24.04 | 23.50 | 23.82 | 585,010 | +1.45(+6.47%) |
May 22, 2020 | 22.45 | 22.63 | 22.00 | 22.37 | 448,823 | -0.08(-0.35%) |
May 21, 2020 | 21.50 | 22.66 | 21.50 | 22.45 | 1,332,698 | +0.69(+3.18%) |
May 20, 2020 | 22.94 | 23.09 | 21.55 | 21.76 | 1,034,739 | -0.86(-3.79%) |
May 19, 2020 | 22.45 | 23.16 | 21.95 | 22.61 | 815,280 | +0.05(+0.21%) |
May 18, 2020 | 21.79 | 22.87 | 21.79 | 22.57 | 1,297,860 | +2.02(+9.83%) |
May 15, 2020 | 20.41 | 20.91 | 19.75 | 20.55 | 1,904,699 | +0.01(+0.04%) |
May 14, 2020 | 19.66 | 20.60 | 18.77 | 20.54 | 1,113,236 | +0.36(+1.79%) |
May 13, 2020 | 21.22 | 21.22 | 19.99 | 20.18 | 1,088,599 | -1.27(-5.90%) |
May 12, 2020 | 23.08 | 23.08 | 21.44 | 21.44 | 1,056,372 | -1.50(-6.54%) |
May 11, 2020 | 23.13 | 23.36 | 22.32 | 22.95 | 1,117,745 | -0.53(-2.28%) |
May 08, 2020 | 23.45 | 23.99 | 23.03 | 23.48 | 761,141 | +0.53(+2.29%) |
May 07, 2020 | 22.14 | 23.31 | 22.03 | 22.95 | 1,536,055 | +1.06(+4.85%) |
May 06, 2020 | 21.62 | 22.53 | 21.17 | 21.89 | 1,795,928 | +0.42(+1.94%) |
May 05, 2020 | 21.86 | 22.60 | 21.41 | 21.48 | 1,115,531 | -0.21(-0.98%) |
May 04, 2020 | 21.66 | 22.27 | 21.13 | 21.69 | 977,564 | -1.08(-4.73%) |
May 01, 2020 | 22.80 | 23.44 | 22.28 | 22.76 | 976,648 | -1.41(-5.85%) |
Apr 30, 2020 | 23.84 | 24.34 | 23.24 | 24.18 | 1,554,509 | -0.27(-1.09%) |
Apr 29, 2020 | 23.92 | 25.24 | 23.70 | 24.45 | 1,230,079 | +1.63(+7.13%) |
Apr 28, 2020 | 22.80 | 23.70 | 22.19 | 22.82 | 1,388,677 | +1.05(+4.84%) |
Apr 27, 2020 | 20.69 | 22.22 | 20.52 | 21.77 | 1,104,132 | +1.33(+6.50%) |
Apr 24, 2020 | 20.25 | 20.48 | 19.73 | 20.44 | 1,307,032 | +0.28(+1.36%) |
Apr 23, 2020 | 20.37 | 21.12 | 20.13 | 20.16 | 1,236,038 | +0.05(+0.23%) |
Apr 22, 2020 | 21.06 | 21.06 | 20.07 | 20.12 | 1,215,345 | -0.29(-1.43%) |
Apr 21, 2020 | 20.01 | 20.48 | 19.45 | 20.41 | 1,928,183 | -0.10(-0.50%) |
Apr 20, 2020 | 20.16 | 21.02 | 19.88 | 20.51 | 1,585,921 | -0.47(-2.25%) |
Apr 17, 2020 | 20.56 | 21.56 | 20.56 | 20.98 | 2,049,345 | +1.56(+8.06%) |
Apr 16, 2020 | 20.81 | 21.07 | 19.27 | 19.42 | 1,654,732 | -1.45(-6.97%) |
Apr 15, 2020 | 21.77 | 22.14 | 20.15 | 20.87 | 1,491,367 | -2.14(-9.29%) |
Apr 14, 2020 | 23.65 | 24.23 | 22.30 | 23.01 | 1,684,051 | -0.11(-0.48%) |
Apr 13, 2020 | 24.34 | 24.64 | 22.10 | 23.12 | 1,494,933 | -0.96(-3.98%) |
Apr 09, 2020 | 23.19 | 25.13 | 22.80 | 24.08 | 1,849,614 | +2.19(+10.02%) |
Apr 08, 2020 | 20.76 | 22.17 | 19.86 | 21.88 | 1,213,075 | +1.56(+7.66%) |
Apr 07, 2020 | 20.26 | 21.07 | 19.73 | 20.33 | 2,290,489 | +1.38(+7.30%) |
Apr 06, 2020 | 18.57 | 19.82 | 18.24 | 18.94 | 2,830,435 | +1.45(+8.31%) |
Apr 03, 2020 | 18.13 | 18.17 | 16.37 | 17.49 | 2,061,304 | -0.70(-3.85%) |
Apr 02, 2020 | 17.90 | 18.50 | 17.38 | 18.19 | 1,389,224 | +0.20(+1.09%) |