Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 34.46 | 34.46 | 33.25 | 33.32 | 2,946,424 | -0.87(-2.54%) |
Mar 30, 2021 | 34.18 | 34.78 | 33.75 | 34.19 | 1,617,069 | +0.02(+0.06%) |
Mar 29, 2021 | 34.58 | 34.82 | 33.74 | 34.17 | 1,812,716 | -0.33(-0.97%) |
Mar 26, 2021 | 36.68 | 36.70 | 32.39 | 34.50 | 4,051,160 | -2.15(-5.86%) |
Mar 25, 2021 | 36.19 | 37.16 | 36.01 | 36.65 | 1,709,921 | +0.45(+1.24%) |
Mar 24, 2021 | 37.47 | 37.69 | 36.15 | 36.20 | 1,671,597 | -1.20(-3.21%) |
Mar 23, 2021 | 38.92 | 39.06 | 37.36 | 37.40 | 1,424,741 | -1.85(-4.71%) |
Mar 22, 2021 | 38.73 | 39.42 | 38.18 | 39.25 | 1,048,212 | +0.76(+1.98%) |
Mar 19, 2021 | 38.50 | 39.05 | 38.18 | 38.49 | 2,548,893 | -0.05(-0.12%) |
Mar 18, 2021 | 38.25 | 39.35 | 38.10 | 38.53 | 1,265,140 | -0.05(-0.12%) |
Mar 17, 2021 | 39.39 | 39.51 | 37.44 | 38.58 | 1,502,315 | -0.94(-2.39%) |
Mar 16, 2021 | 38.99 | 40.19 | 38.68 | 39.53 | 1,601,404 | +1.28(+3.34%) |
Mar 15, 2021 | 38.49 | 38.86 | 37.79 | 38.25 | 990,450 | +0.10(+0.25%) |
Mar 12, 2021 | 37.64 | 38.52 | 37.57 | 38.15 | 1,162,162 | +0.56(+1.50%) |
Mar 11, 2021 | 36.86 | 38.22 | 36.82 | 37.59 | 1,019,725 | +0.43(+1.16%) |
Mar 10, 2021 | 36.33 | 37.46 | 36.33 | 37.16 | 1,209,964 | +0.69(+1.88%) |
Mar 09, 2021 | 38.04 | 38.04 | 36.15 | 36.47 | 1,686,541 | -1.48(-3.90%) |
Mar 08, 2021 | 36.81 | 38.18 | 36.19 | 37.95 | 1,436,365 | +0.93(+2.51%) |
Mar 05, 2021 | 35.76 | 37.12 | 34.89 | 37.02 | 2,596,737 | +2.21(+6.35%) |
Mar 04, 2021 | 35.16 | 35.96 | 33.87 | 34.81 | 2,120,229 | -0.36(-1.02%) |
Mar 03, 2021 | 34.21 | 36.27 | 33.88 | 35.17 | 3,087,598 | +0.99(+2.88%) |
Mar 02, 2021 | 31.60 | 34.81 | 31.36 | 34.19 | 3,218,657 | +2.52(+7.97%) |
Mar 01, 2021 | 30.63 | 31.91 | 30.44 | 31.67 | 1,043,176 | +1.38(+4.57%) |
Feb 26, 2021 | 29.97 | 30.77 | 29.82 | 30.28 | 1,360,266 | +0.17(+0.57%) |
Feb 25, 2021 | 31.15 | 31.50 | 29.86 | 30.11 | 1,127,962 | -0.94(-3.02%) |
Feb 24, 2021 | 30.73 | 31.12 | 30.43 | 31.05 | 841,056 | -0.12(-0.40%) |
Feb 23, 2021 | 31.76 | 32.22 | 30.71 | 31.17 | 1,178,259 | -0.49(-1.56%) |
Feb 22, 2021 | 30.61 | 32.10 | 30.61 | 31.67 | 1,347,590 | +0.97(+3.15%) |
Feb 19, 2021 | 29.54 | 30.87 | 29.54 | 30.70 | 1,351,408 | +1.24(+4.22%) |
Feb 18, 2021 | 29.07 | 29.64 | 29.02 | 29.46 | 1,078,908 | +0.38(+1.30%) |
Feb 17, 2021 | 28.99 | 29.35 | 28.88 | 29.08 | 500,521 | +0.01(+0.03%) |
Feb 16, 2021 | 29.88 | 30.03 | 29.03 | 29.07 | 1,017,798 | -0.76(-2.54%) |
Feb 12, 2021 | 29.09 | 30.05 | 29.03 | 29.83 | 1,057,844 | +0.66(+2.28%) |
Feb 11, 2021 | 28.88 | 29.36 | 28.70 | 29.16 | 972,870 | +0.23(+0.79%) |
Feb 10, 2021 | 28.31 | 29.19 | 27.95 | 28.93 | 1,927,059 | +0.78(+2.76%) |
Feb 09, 2021 | 30.32 | 30.32 | 28.08 | 28.16 | 1,869,666 | -1.76(-5.90%) |
Feb 08, 2021 | 28.97 | 29.96 | 28.81 | 29.92 | 1,687,761 | +1.18(+4.09%) |
Feb 05, 2021 | 27.86 | 28.97 | 27.58 | 28.74 | 1,399,914 | +0.93(+3.34%) |
Feb 04, 2021 | 27.78 | 28.27 | 27.48 | 27.81 | 2,121,633 | +0.17(+0.62%) |
Feb 03, 2021 | 27.92 | 28.21 | 27.57 | 27.64 | 2,550,704 | -0.38(-1.35%) |
Feb 02, 2021 | 29.17 | 29.33 | 27.79 | 28.02 | 1,517,583 | -1.04(-3.59%) |
Feb 01, 2021 | 28.32 | 29.25 | 28.13 | 29.07 | 1,243,755 | +0.72(+2.54%) |
Jan 29, 2021 | 29.09 | 29.64 | 28.22 | 28.35 | 1,780,050 | -0.69(-2.38%) |
Jan 28, 2021 | 30.56 | 31.28 | 28.96 | 29.04 | 2,833,525 | -1.75(-5.70%) |
Jan 27, 2021 | 31.85 | 35.05 | 30.68 | 30.79 | 7,202,755 | -0.88(-2.78%) |
Jan 26, 2021 | 29.34 | 31.85 | 29.32 | 31.67 | 3,256,167 | +2.58(+8.87%) |
Jan 25, 2021 | 27.67 | 29.21 | 27.66 | 29.10 | 4,974,103 | +1.43(+5.18%) |
Jan 22, 2021 | 28.22 | 28.22 | 27.45 | 27.66 | 1,682,512 | -0.64(-2.28%) |
Jan 21, 2021 | 28.28 | 28.65 | 28.18 | 28.31 | 2,410,139 | -0.09(-0.30%) |
Jan 20, 2021 | 27.74 | 28.71 | 27.73 | 28.39 | 2,851,658 | +0.73(+2.64%) |
Jan 19, 2021 | 28.80 | 28.82 | 27.62 | 27.66 | 1,905,883 | -1.16(-4.01%) |
Jan 15, 2021 | 28.64 | 29.08 | 28.33 | 28.82 | 3,808,429 | +0.05(+0.16%) |
Jan 14, 2021 | 27.83 | 28.97 | 27.55 | 28.77 | 5,450,599 | +0.98(+3.51%) |
Jan 13, 2021 | 27.49 | 27.87 | 27.19 | 27.80 | 1,375,487 | +0.12(+0.45%) |
Jan 12, 2021 | 28.14 | 28.35 | 27.53 | 27.67 | 1,319,262 | -0.49(-1.75%) |
Jan 11, 2021 | 27.82 | 28.38 | 27.73 | 28.17 | 1,272,743 | +0.08(+0.27%) |
Jan 08, 2021 | 28.67 | 28.83 | 27.64 | 28.09 | 1,938,748 | -0.58(-2.02%) |
Jan 07, 2021 | 29.42 | 29.79 | 28.64 | 28.67 | 2,471,125 | -1.17(-3.91%) |
Jan 06, 2021 | 27.89 | 29.97 | 27.89 | 29.83 | 1,864,324 | +2.32(+8.43%) |
Jan 05, 2021 | 26.98 | 27.66 | 26.92 | 27.52 | 879,089 | +0.57(+2.13%) |
Jan 04, 2021 | 27.51 | 27.86 | 26.70 | 26.94 | 1,304,439 | -0.45(-1.63%) |
Dec 31, 2020 | 27.39 | 27.39 | 27.39 | 797,525 | +0.17(+0.63%) | |
Dec 30, 2020 | 27.45 | 27.72 | 27.22 | 27.22 | 797,525 | -0.08(-0.30%) |
Dec 29, 2020 | 27.54 | 27.55 | 27.15 | 27.30 | 732,285 | -0.09(-0.33%) |
Dec 28, 2020 | 26.68 | 27.48 | 26.55 | 27.39 | 1,077,931 | +0.83(+3.14%) |
Dec 24, 2020 | 26.32 | 26.68 | 26.32 | 26.55 | 501,822 | +0.24(+0.90%) |
Dec 23, 2020 | 25.68 | 26.40 | 25.63 | 26.32 | 1,120,870 | +0.73(+2.85%) |
Dec 22, 2020 | 25.90 | 26.02 | 25.50 | 25.59 | 1,274,264 | -0.39(-1.50%) |
Dec 21, 2020 | 26.05 | 26.16 | 25.62 | 25.98 | 1,326,206 | -0.38(-1.44%) |
Dec 18, 2020 | 26.65 | 26.95 | 26.21 | 26.35 | 3,106,152 | -0.35(-1.31%) |
Dec 17, 2020 | 26.84 | 26.85 | 26.15 | 26.71 | 2,181,863 | +0.05(+0.18%) |
Dec 16, 2020 | 26.80 | 26.97 | 26.55 | 26.66 | 1,029,824 | -0.09(-0.35%) |
Dec 15, 2020 | 27.00 | 27.02 | 26.19 | 26.75 | 1,313,089 | -0.12(-0.46%) |
Dec 14, 2020 | 27.59 | 27.68 | 26.86 | 26.88 | 1,146,493 | -0.36(-1.32%) |
Dec 11, 2020 | 26.95 | 27.28 | 26.71 | 27.24 | 1,532,566 | +0.03(+0.12%) |
Dec 10, 2020 | 26.99 | 27.30 | 26.89 | 27.20 | 1,034,574 | -0.04(-0.16%) |
Dec 09, 2020 | 27.55 | 27.65 | 27.10 | 27.25 | 1,688,996 | -0.16(-0.59%) |
Dec 08, 2020 | 27.71 | 27.85 | 27.27 | 27.41 | 1,659,343 | -0.39(-1.40%) |
Dec 07, 2020 | 27.51 | 27.92 | 27.43 | 27.80 | 2,110,114 | +0.05(+0.19%) |
Dec 04, 2020 | 28.47 | 28.47 | 27.68 | 27.74 | 1,930,839 | -0.49(-1.73%) |
Dec 03, 2020 | 28.55 | 28.84 | 28.17 | 28.23 | 1,204,254 | -0.27(-0.93%) |
Dec 02, 2020 | 28.18 | 28.52 | 27.75 | 28.50 | 1,161,115 | +0.33(+1.18%) |
Dec 01, 2020 | 27.17 | 28.49 | 27.10 | 28.17 | 1,514,892 | +1.25(+4.65%) |
Nov 30, 2020 | 27.05 | 27.32 | 26.83 | 26.91 | 2,261,640 | -0.33(-1.22%) |
Nov 27, 2020 | 27.39 | 27.59 | 27.18 | 27.25 | 533,561 | -0.22(-0.79%) |
Nov 25, 2020 | 27.48 | 27.50 | 27.17 | 27.46 | 850,324 | -0.24(-0.86%) |
Nov 24, 2020 | 26.89 | 27.87 | 26.71 | 27.70 | 1,709,739 | +1.11(+4.17%) |
Nov 23, 2020 | 26.04 | 26.79 | 25.98 | 26.59 | 1,078,126 | +0.57(+2.19%) |
Nov 20, 2020 | 25.83 | 26.16 | 25.67 | 26.02 | 1,316,294 | +0.16(+0.62%) |
Nov 19, 2020 | 25.61 | 26.07 | 25.56 | 25.86 | 1,059,724 | +0.13(+0.52%) |
Nov 18, 2020 | 26.24 | 26.32 | 25.73 | 25.73 | 1,879,336 | -0.49(-1.88%) |
Nov 17, 2020 | 25.17 | 26.29 | 24.86 | 26.22 | 1,688,579 | +0.85(+3.36%) |
Nov 16, 2020 | 25.18 | 25.84 | 25.06 | 25.37 | 2,209,230 | +0.51(+2.06%) |
Nov 13, 2020 | 24.12 | 25.01 | 24.12 | 24.86 | 3,273,285 | +0.72(+2.99%) |
Nov 12, 2020 | 25.52 | 25.57 | 23.96 | 24.14 | 2,374,173 | -1.61(-6.26%) |
Nov 11, 2020 | 25.36 | 25.85 | 25.03 | 25.75 | 1,283,165 | +0.43(+1.69%) |
Nov 10, 2020 | 24.49 | 25.54 | 24.43 | 25.32 | 1,644,885 | +0.48(+1.95%) |
Nov 09, 2020 | 25.32 | 25.94 | 24.51 | 24.84 | 2,412,112 | +0.55(+2.28%) |
Nov 06, 2020 | 24.89 | 24.97 | 24.07 | 24.28 | 1,476,257 | -0.73(-2.90%) |
Nov 05, 2020 | 24.34 | 25.06 | 23.97 | 25.01 | 1,350,171 | +0.89(+3.70%) |
Nov 04, 2020 | 25.76 | 25.76 | 23.81 | 24.12 | 3,017,263 | -1.20(-4.76%) |
Nov 03, 2020 | 26.83 | 27.37 | 24.85 | 25.32 | 1,534,185 | -0.18(-0.71%) |
Nov 02, 2020 | 25.07 | 25.61 | 24.64 | 25.50 | 2,641,301 | +0.71(+2.87%) |
Oct 30, 2020 | 23.97 | 24.81 | 23.97 | 24.79 | 2,329,535 | +0.71(+2.95%) |
Oct 29, 2020 | 23.61 | 24.22 | 23.53 | 24.08 | 1,697,178 | +0.35(+1.48%) |
Oct 28, 2020 | 24.23 | 24.50 | 23.69 | 23.73 | 2,157,565 | -0.92(-3.75%) |
Oct 27, 2020 | 24.75 | 24.84 | 24.54 | 24.65 | 1,242,963 | -0.18(-0.71%) |
Oct 26, 2020 | 25.32 | 25.48 | 24.61 | 24.83 | 2,667,668 | -0.72(-2.80%) |
Oct 23, 2020 | 25.91 | 26.14 | 25.31 | 25.54 | 1,859,241 | -0.45(-1.73%) |
Oct 22, 2020 | 25.36 | 26.20 | 25.36 | 25.99 | 1,929,443 | +0.63(+2.47%) |
Oct 21, 2020 | 24.74 | 25.46 | 24.57 | 25.37 | 847,114 | +0.54(+2.18%) |
Oct 20, 2020 | 25.17 | 25.17 | 24.74 | 24.83 | 1,536,976 | -0.07(-0.27%) |
Oct 19, 2020 | 25.79 | 25.84 | 24.85 | 24.89 | 878,619 | -0.83(-3.21%) |
Oct 16, 2020 | 25.90 | 26.01 | 25.43 | 25.72 | 754,367 | -0.08(-0.29%) |
Oct 15, 2020 | 25.53 | 25.82 | 25.24 | 25.80 | 1,046,077 | +0.07(+0.26%) |
Oct 14, 2020 | 26.05 | 26.31 | 25.68 | 25.73 | 1,002,213 | -0.32(-1.24%) |
Oct 13, 2020 | 27.58 | 27.58 | 26.01 | 26.05 | 1,655,624 | -1.57(-5.70%) |
Oct 12, 2020 | 27.91 | 27.98 | 27.46 | 27.63 | 1,321,356 | -0.07(-0.24%) |
Oct 09, 2020 | 28.36 | 28.49 | 27.65 | 27.69 | 976,544 | -0.41(-1.45%) |
Oct 08, 2020 | 27.83 | 28.12 | 27.56 | 28.10 | 761,005 | +0.49(+1.79%) |
Oct 07, 2020 | 27.20 | 27.77 | 26.88 | 27.61 | 1,112,247 | +0.94(+3.52%) |
Oct 06, 2020 | 27.47 | 27.67 | 26.56 | 26.67 | 1,531,503 | -0.73(-2.67%) |
Oct 05, 2020 | 26.95 | 27.45 | 26.73 | 27.40 | 634,025 | +0.68(+2.56%) |
Oct 02, 2020 | 26.47 | 26.95 | 26.21 | 26.71 | 1,170,672 | -0.04(-0.14%) |
Oct 01, 2020 | 26.75 | 26.89 | 26.25 | 26.75 | 979,532 | +0.23(+0.86%) |
Sep 30, 2020 | 26.51 | 27.13 | 26.22 | 26.53 | 1,535,353 | +0.14(+0.54%) |
Sep 29, 2020 | 26.50 | 26.55 | 25.85 | 26.38 | 958,138 | -0.08(-0.29%) |
Sep 28, 2020 | 25.94 | 26.46 | 25.74 | 26.46 | 1,101,626 | +1.06(+4.18%) |
Sep 25, 2020 | 24.67 | 25.50 | 24.67 | 25.40 | 1,097,175 | +0.53(+2.14%) |
Sep 24, 2020 | 24.77 | 25.07 | 24.29 | 24.87 | 972,518 | +0.23(+0.92%) |
Sep 23, 2020 | 25.61 | 25.66 | 24.51 | 24.64 | 1,346,087 | -0.92(-3.60%) |
Sep 22, 2020 | 25.51 | 25.76 | 25.24 | 25.56 | 2,163,942 | +0.06(+0.22%) |
Sep 21, 2020 | 26.16 | 26.27 | 25.06 | 25.50 | 2,215,547 | -1.05(-3.96%) |
Sep 18, 2020 | 27.24 | 27.24 | 26.19 | 26.55 | 3,428,608 | -0.73(-2.68%) |
Sep 17, 2020 | 27.36 | 27.78 | 26.93 | 27.28 | 2,386,060 | -0.65(-2.34%) |
Sep 16, 2020 | 27.30 | 28.33 | 27.27 | 27.94 | 2,258,380 | +0.78(+2.86%) |
Sep 15, 2020 | 27.29 | 27.54 | 26.96 | 27.16 | 1,161,960 | -0.06(-0.21%) |
Sep 14, 2020 | 26.95 | 27.77 | 26.85 | 27.22 | 1,351,405 | +0.53(+1.99%) |
Sep 11, 2020 | 26.70 | 27.16 | 26.25 | 26.69 | 1,313,658 | -0.01(-0.04%) |
Sep 10, 2020 | 26.90 | 27.30 | 26.51 | 26.70 | 2,017,959 | -0.13(-0.49%) |
Sep 09, 2020 | 26.59 | 26.99 | 26.05 | 26.83 | 1,990,986 | +0.43(+1.62%) |
Sep 08, 2020 | 26.16 | 26.88 | 26.15 | 26.40 | 1,681,889 | +0.08(+0.29%) |
Sep 04, 2020 | 26.49 | 26.64 | 25.98 | 26.33 | 1,511,055 | +0.24(+0.91%) |
Sep 03, 2020 | 26.82 | 27.26 | 25.95 | 26.09 | 1,902,549 | -0.46(-1.71%) |
Sep 02, 2020 | 26.16 | 26.70 | 26.03 | 26.54 | 1,200,305 | +0.47(+1.82%) |
Sep 01, 2020 | 25.95 | 26.14 | 25.67 | 26.07 | 1,416,978 | -0.08(-0.29%) |
Aug 31, 2020 | 26.24 | 26.75 | 26.04 | 26.15 | 1,604,606 | -0.11(-0.43%) |
Aug 28, 2020 | 26.17 | 26.30 | 25.87 | 26.26 | 926,317 | +0.26(+1.01%) |
Aug 27, 2020 | 25.80 | 26.18 | 25.70 | 26.00 | 1,042,964 | +0.46(+1.81%) |
Aug 26, 2020 | 25.21 | 25.68 | 25.16 | 25.53 | 1,268,369 | +0.18(+0.70%) |
Aug 25, 2020 | 25.57 | 25.63 | 24.86 | 25.36 | 1,281,265 | -0.08(-0.33%) |
Aug 24, 2020 | 24.44 | 25.57 | 24.44 | 25.44 | 1,329,080 | +0.98(+4.00%) |
Aug 21, 2020 | 24.25 | 24.50 | 24.10 | 24.46 | 963,744 | +0.08(+0.35%) |
Aug 20, 2020 | 24.20 | 24.50 | 24.06 | 24.38 | 736,903 | +0.00(+0.00%) |
Aug 19, 2020 | 24.25 | 24.68 | 24.22 | 24.38 | 843,305 | +0.17(+0.70%) |
Aug 18, 2020 | 24.25 | 24.41 | 24.11 | 24.21 | 1,118,347 | +0.03(+0.12%) |
Aug 17, 2020 | 24.39 | 24.39 | 23.77 | 24.18 | 773,658 | -0.10(-0.43%) |
Aug 14, 2020 | 24.14 | 24.54 | 23.90 | 24.28 | 871,134 | +0.12(+0.51%) |
Aug 13, 2020 | 23.48 | 24.19 | 23.46 | 24.16 | 933,687 | +0.45(+1.90%) |
Aug 12, 2020 | 23.67 | 23.86 | 23.34 | 23.71 | 1,370,781 | +0.25(+1.08%) |
Aug 11, 2020 | 23.45 | 24.19 | 23.39 | 23.46 | 1,704,545 | +0.24(+1.05%) |
Aug 10, 2020 | 23.42 | 23.56 | 22.95 | 23.21 | 1,588,767 | -0.20(-0.84%) |
Aug 07, 2020 | 23.46 | 23.67 | 23.00 | 23.41 | 1,993,093 | -0.25(-1.07%) |
Aug 06, 2020 | 23.49 | 23.90 | 23.26 | 23.66 | 1,675,693 | +0.29(+1.25%) |
Aug 05, 2020 | 24.45 | 24.60 | 22.84 | 23.37 | 2,044,359 | -1.75(-6.96%) |
Aug 04, 2020 | 24.60 | 25.45 | 24.60 | 25.12 | 902,862 | +0.43(+1.75%) |
Aug 03, 2020 | 24.33 | 24.75 | 23.92 | 24.69 | 878,839 | +0.45(+1.86%) |
Jul 31, 2020 | 24.12 | 24.26 | 23.73 | 24.24 | 962,575 | -0.10(-0.43%) |
Jul 30, 2020 | 23.95 | 24.46 | 23.76 | 24.34 | 685,309 | -0.04(-0.15%) |
Jul 29, 2020 | 24.14 | 24.56 | 23.91 | 24.38 | 739,985 | +0.20(+0.82%) |
Jul 28, 2020 | 24.04 | 24.56 | 23.93 | 24.18 | 765,310 | +0.02(+0.08%) |
Jul 27, 2020 | 24.81 | 24.96 | 23.92 | 24.16 | 1,064,572 | -0.75(-3.02%) |
Jul 24, 2020 | 24.90 | 25.58 | 24.62 | 24.91 | 918,768 | +0.34(+1.38%) |
Jul 23, 2020 | 24.38 | 24.85 | 24.34 | 24.58 | 1,094,676 | +0.24(+1.00%) |
Jul 22, 2020 | 23.75 | 24.36 | 23.69 | 24.33 | 1,062,718 | +0.49(+2.05%) |
Jul 21, 2020 | 23.48 | 24.19 | 23.47 | 23.84 | 1,228,783 | +0.50(+2.14%) |
Jul 20, 2020 | 23.59 | 23.81 | 22.85 | 23.34 | 1,593,289 | -0.41(-1.74%) |
Jul 17, 2020 | 24.93 | 24.93 | 23.64 | 23.76 | 2,179,909 | -1.07(-4.32%) |
Jul 16, 2020 | 24.41 | 24.96 | 24.35 | 24.83 | 1,039,368 | +0.14(+0.57%) |
Jul 15, 2020 | 23.82 | 24.81 | 23.82 | 24.69 | 1,541,082 | +1.05(+4.46%) |
Jul 14, 2020 | 23.20 | 23.96 | 23.08 | 23.63 | 1,618,917 | +0.08(+0.32%) |
Jul 13, 2020 | 23.87 | 24.10 | 22.96 | 23.56 | 1,760,202 | -0.32(-1.34%) |
Jul 10, 2020 | 22.88 | 23.90 | 22.88 | 23.88 | 860,714 | +0.87(+3.80%) |
Jul 09, 2020 | 23.78 | 23.85 | 22.60 | 23.00 | 1,168,554 | -0.87(-3.66%) |
Jul 08, 2020 | 24.23 | 24.23 | 23.61 | 23.88 | 894,112 | -0.36(-1.47%) |
Jul 07, 2020 | 24.70 | 24.74 | 24.18 | 24.24 | 1,071,226 | -0.71(-2.86%) |
Jul 06, 2020 | 25.34 | 25.46 | 24.64 | 24.95 | 962,623 | -0.02(-0.08%) |
Jul 02, 2020 | 25.83 | 26.00 | 24.89 | 24.97 | 1,309,306 | -0.35(-1.37%) |
Jul 01, 2020 | 25.21 | 25.73 | 24.94 | 25.32 | 1,969,114 | +0.08(+0.30%) |
Jun 30, 2020 | 25.17 | 25.30 | 24.87 | 25.24 | 1,409,459 | +0.05(+0.19%) |
Jun 29, 2020 | 24.44 | 25.24 | 24.08 | 25.20 | 1,537,504 | +0.98(+4.04%) |
Jun 26, 2020 | 25.04 | 25.04 | 23.89 | 24.22 | 2,781,186 | -0.94(-3.74%) |
Jun 25, 2020 | 25.16 | 25.22 | 24.58 | 25.16 | 1,849,719 | -0.24(-0.96%) |
Jun 24, 2020 | 25.76 | 25.95 | 24.89 | 25.40 | 1,298,296 | -0.75(-2.88%) |
Jun 23, 2020 | 26.20 | 26.67 | 26.13 | 26.16 | 1,359,794 | +0.20(+0.76%) |
Jun 22, 2020 | 25.91 | 26.12 | 25.55 | 25.96 | 1,582,265 | -0.21(-0.79%) |
Jun 19, 2020 | 27.42 | 27.74 | 26.15 | 26.16 | 2,525,258 | -0.79(-2.93%) |
Jun 18, 2020 | 25.93 | 26.98 | 25.84 | 26.95 | 1,487,448 | +0.85(+3.24%) |
Jun 17, 2020 | 26.33 | 26.43 | 25.90 | 26.11 | 1,978,902 | -0.24(-0.93%) |
Jun 16, 2020 | 27.93 | 28.23 | 26.07 | 26.35 | 1,658,033 | -0.79(-2.91%) |
Jun 15, 2020 | 25.37 | 27.61 | 25.26 | 27.14 | 1,393,480 | +0.86(+3.26%) |
Jun 12, 2020 | 26.69 | 26.92 | 25.66 | 26.29 | 1,590,008 | +0.31(+1.19%) |
Jun 11, 2020 | 27.07 | 27.07 | 25.87 | 25.98 | 1,804,928 | -1.98(-7.10%) |
Jun 10, 2020 | 28.34 | 28.45 | 27.39 | 27.96 | 1,546,403 | -0.56(-1.98%) |
Jun 09, 2020 | 29.41 | 29.49 | 28.46 | 28.53 | 1,262,544 | -1.27(-4.26%) |
Jun 08, 2020 | 28.58 | 30.14 | 28.58 | 29.80 | 2,454,883 | +1.34(+4.73%) |
Jun 05, 2020 | 29.12 | 29.64 | 28.33 | 28.45 | 1,764,172 | +0.29(+1.04%) |
Jun 04, 2020 | 28.24 | 28.62 | 27.82 | 28.16 | 1,203,652 | -0.26(-0.93%) |
Jun 03, 2020 | 27.47 | 28.77 | 27.47 | 28.42 | 1,410,799 | +1.27(+4.68%) |
Jun 02, 2020 | 27.44 | 27.61 | 26.88 | 27.15 | 879,977 | -0.25(-0.93%) |
Jun 01, 2020 | 27.17 | 27.66 | 27.09 | 27.41 | 787,588 | +0.34(+1.25%) |
May 29, 2020 | 26.86 | 27.21 | 26.40 | 27.07 | 1,850,190 | +0.11(+0.42%) |
May 28, 2020 | 27.67 | 27.86 | 26.83 | 26.95 | 996,342 | -0.60(-2.18%) |
May 27, 2020 | 27.27 | 27.96 | 26.97 | 27.56 | 982,279 | +0.67(+2.48%) |
May 26, 2020 | 26.71 | 27.06 | 26.41 | 26.89 | 910,140 | +1.15(+4.46%) |
May 22, 2020 | 25.54 | 25.84 | 25.43 | 25.74 | 785,754 | +0.13(+0.51%) |
May 21, 2020 | 25.46 | 25.99 | 25.46 | 25.61 | 708,580 | -0.13(-0.51%) |
May 20, 2020 | 25.43 | 26.11 | 25.35 | 25.74 | 1,001,635 | +0.40(+1.60%) |
May 19, 2020 | 25.13 | 25.84 | 24.89 | 25.34 | 788,854 | +0.08(+0.32%) |
May 18, 2020 | 25.07 | 25.43 | 24.66 | 25.26 | 1,216,923 | +1.27(+5.31%) |
May 15, 2020 | 23.48 | 24.05 | 23.22 | 23.98 | 1,123,234 | +0.36(+1.51%) |
May 14, 2020 | 22.26 | 23.70 | 21.97 | 23.63 | 1,864,121 | +1.00(+4.41%) |
May 13, 2020 | 23.25 | 23.28 | 21.99 | 22.63 | 1,246,756 | -0.78(-3.33%) |
May 12, 2020 | 24.07 | 24.23 | 23.41 | 23.41 | 1,057,929 | -0.53(-2.20%) |
May 11, 2020 | 24.27 | 24.27 | 23.31 | 23.94 | 898,802 | -0.26(-1.09%) |
May 08, 2020 | 24.10 | 24.41 | 23.81 | 24.20 | 1,009,571 | +0.68(+2.88%) |
May 07, 2020 | 24.69 | 25.14 | 23.38 | 23.52 | 1,925,521 | +0.38(+1.63%) |
May 06, 2020 | 22.47 | 23.25 | 22.00 | 23.15 | 2,073,149 | +0.71(+3.19%) |
May 05, 2020 | 23.34 | 23.52 | 22.22 | 22.43 | 1,502,603 | -0.73(-3.17%) |
May 04, 2020 | 23.37 | 23.47 | 22.77 | 23.16 | 1,254,788 | -0.37(-1.56%) |
May 01, 2020 | 23.51 | 23.87 | 23.20 | 23.53 | 853,803 | -0.51(-2.11%) |
Apr 30, 2020 | 25.77 | 25.77 | 23.67 | 24.04 | 1,901,028 | -2.25(-8.55%) |
Apr 29, 2020 | 26.08 | 26.56 | 26.04 | 26.29 | 1,292,412 | +0.92(+3.63%) |
Apr 28, 2020 | 25.06 | 26.06 | 24.92 | 25.37 | 1,230,978 | +0.90(+3.69%) |
Apr 27, 2020 | 23.35 | 24.68 | 23.31 | 24.46 | 1,199,551 | +1.40(+6.08%) |
Apr 24, 2020 | 23.02 | 23.21 | 22.69 | 23.06 | 1,512,922 | +0.07(+0.29%) |
Apr 23, 2020 | 23.16 | 23.61 | 22.49 | 23.00 | 1,607,654 | -0.13(-0.57%) |
Apr 22, 2020 | 24.15 | 24.34 | 23.07 | 23.13 | 1,596,910 | -0.43(-1.84%) |
Apr 21, 2020 | 23.43 | 23.87 | 23.31 | 23.56 | 1,533,609 | -0.60(-2.49%) |
Apr 20, 2020 | 23.95 | 24.87 | 23.95 | 24.16 | 2,016,916 | -0.51(-2.06%) |
Apr 17, 2020 | 24.22 | 24.76 | 24.00 | 24.67 | 1,154,175 | +1.03(+4.38%) |
Apr 16, 2020 | 23.66 | 23.79 | 22.97 | 23.63 | 1,991,384 | -0.04(-0.16%) |
Apr 15, 2020 | 23.65 | 23.75 | 23.09 | 23.67 | 1,241,661 | -0.79(-3.23%) |
Apr 14, 2020 | 24.26 | 24.62 | 23.88 | 24.46 | 1,028,277 | +0.57(+2.40%) |
Apr 13, 2020 | 23.95 | 23.99 | 22.87 | 23.89 | 1,652,896 | -0.23(-0.94%) |
Apr 09, 2020 | 24.38 | 24.98 | 23.67 | 24.11 | 1,697,186 | -0.17(-0.70%) |
Apr 08, 2020 | 23.55 | 24.48 | 23.51 | 24.28 | 1,623,591 | +0.80(+3.40%) |
Apr 07, 2020 | 24.16 | 24.87 | 23.42 | 23.48 | 1,776,037 | +0.49(+2.13%) |
Apr 06, 2020 | 21.42 | 23.16 | 21.34 | 23.00 | 1,584,006 | +2.69(+13.25%) |
Apr 03, 2020 | 20.44 | 20.66 | 19.94 | 20.31 | 1,285,064 | -0.24(-1.15%) |
Apr 02, 2020 | 20.28 | 21.36 | 19.96 | 20.54 | 2,674,678 | +0.26(+1.28%) |