Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.76 | 41.16 | 40.13 | 40.23 | 260,092 | -0.52(-1.28%) |
Mar 30, 2021 | 41.16 | 41.60 | 40.21 | 40.75 | 293,363 | -0.45(-1.09%) |
Mar 29, 2021 | 41.53 | 41.99 | 40.68 | 41.20 | 216,426 | -0.45(-1.08%) |
Mar 26, 2021 | 40.50 | 41.77 | 39.66 | 41.65 | 383,600 | +1.40(+3.48%) |
Mar 25, 2021 | 39.85 | 40.43 | 39.10 | 40.25 | 454,736 | +0.31(+0.78%) |
Mar 24, 2021 | 41.21 | 41.26 | 39.75 | 39.94 | 885,608 | -0.76(-1.87%) |
Mar 23, 2021 | 40.27 | 41.28 | 40.27 | 40.70 | 336,727 | +0.02(+0.05%) |
Mar 22, 2021 | 39.75 | 40.83 | 39.75 | 40.68 | 286,581 | +0.71(+1.78%) |
Mar 19, 2021 | 39.50 | 40.76 | 39.37 | 39.97 | 574,000 | -0.12(-0.30%) |
Mar 18, 2021 | 41.41 | 41.82 | 39.92 | 40.09 | 232,957 | -1.16(-2.81%) |
Mar 17, 2021 | 40.87 | 41.55 | 40.45 | 41.25 | 234,190 | +0.49(+1.20%) |
Mar 16, 2021 | 41.90 | 41.98 | 40.53 | 40.76 | 256,528 | -1.54(-3.64%) |
Mar 15, 2021 | 41.18 | 42.89 | 41.18 | 42.30 | 418,582 | +0.68(+1.63%) |
Mar 12, 2021 | 41.21 | 41.77 | 39.52 | 41.62 | 403,000 | +0.24(+0.58%) |
Mar 11, 2021 | 41.04 | 41.48 | 40.19 | 41.38 | 367,392 | +0.32(+0.78%) |
Mar 10, 2021 | 40.65 | 41.22 | 39.90 | 41.06 | 367,680 | +0.94(+2.34%) |
Mar 09, 2021 | 39.81 | 40.91 | 39.75 | 40.12 | 705,806 | -0.26(-0.64%) |
Mar 08, 2021 | 38.25 | 40.51 | 38.17 | 40.38 | 731,703 | +2.32(+6.10%) |
Mar 05, 2021 | 37.14 | 38.31 | 36.54 | 38.06 | 752,500 | +1.34(+3.65%) |
Mar 04, 2021 | 35.37 | 36.77 | 35.24 | 36.72 | 640,232 | +1.51(+4.29%) |
Mar 03, 2021 | 34.26 | 35.76 | 33.62 | 35.21 | 815,578 | +1.21(+3.56%) |
Mar 02, 2021 | 33.82 | 34.68 | 33.76 | 34.00 | 308,701 | +0.07(+0.21%) |
Mar 01, 2021 | 34.33 | 34.36 | 33.50 | 33.93 | 335,165 | +0.51(+1.53%) |
Feb 26, 2021 | 32.72 | 33.71 | 31.82 | 33.42 | 690,500 | +0.25(+0.75%) |
Feb 25, 2021 | 32.50 | 34.98 | 32.00 | 33.17 | 805,033 | -1.18(-3.44%) |
Feb 24, 2021 | 33.36 | 34.71 | 33.02 | 34.35 | 468,213 | +1.05(+3.15%) |
Feb 23, 2021 | 33.53 | 33.66 | 32.77 | 33.30 | 200,380 | -0.33(-0.98%) |
Feb 22, 2021 | 32.66 | 33.70 | 32.59 | 33.63 | 325,049 | +0.90(+2.75%) |
Feb 19, 2021 | 32.48 | 33.08 | 32.32 | 32.73 | 319,700 | +0.40(+1.24%) |
Feb 18, 2021 | 32.51 | 32.91 | 32.02 | 32.33 | 243,800 | -0.52(-1.58%) |
Feb 17, 2021 | 33.17 | 33.39 | 32.64 | 32.85 | 172,448 | -0.56(-1.68%) |
Feb 16, 2021 | 33.98 | 33.98 | 33.05 | 33.41 | 237,287 | +0.02(+0.06%) |
Feb 12, 2021 | 33.19 | 33.96 | 33.19 | 33.39 | 215,400 | +0.04(+0.12%) |
Feb 11, 2021 | 33.06 | 33.61 | 32.61 | 33.35 | 202,796 | +0.26(+0.79%) |
Feb 10, 2021 | 33.40 | 33.66 | 32.97 | 33.09 | 171,449 | -0.16(-0.48%) |
Feb 09, 2021 | 33.78 | 33.78 | 32.39 | 33.25 | 262,461 | -0.53(-1.57%) |
Feb 08, 2021 | 33.11 | 33.92 | 32.98 | 33.78 | 401,416 | +0.82(+2.49%) |
Feb 05, 2021 | 32.75 | 33.39 | 32.34 | 32.96 | 335,100 | +0.54(+1.67%) |
Feb 04, 2021 | 32.09 | 32.76 | 31.87 | 32.42 | 492,208 | +0.47(+1.47%) |
Feb 03, 2021 | 31.31 | 31.95 | 31.14 | 31.95 | 234,472 | +0.54(+1.72%) |
Feb 02, 2021 | 31.02 | 31.67 | 30.63 | 31.41 | 294,595 | +0.78(+2.55%) |
Feb 01, 2021 | 30.16 | 30.94 | 29.65 | 30.63 | 308,975 | +0.93(+3.13%) |
Jan 29, 2021 | 30.59 | 31.20 | 29.65 | 29.70 | 385,400 | -1.09(-3.54%) |
Jan 28, 2021 | 31.38 | 31.38 | 30.05 | 30.79 | 377,679 | -0.18(-0.58%) |
Jan 27, 2021 | 30.69 | 31.87 | 29.76 | 30.97 | 593,267 | +0.09(+0.29%) |
Jan 26, 2021 | 30.30 | 31.43 | 30.15 | 30.88 | 562,081 | +0.71(+2.35%) |
Jan 25, 2021 | 30.42 | 30.77 | 29.21 | 30.17 | 647,319 | -0.07(-0.23%) |
Jan 22, 2021 | 32.49 | 32.92 | 29.80 | 30.24 | 1,456,400 | -2.73(-8.28%) |
Jan 21, 2021 | 32.97 | 33.57 | 32.50 | 32.97 | 510,478 | +0.17(+0.52%) |
Jan 20, 2021 | 32.43 | 33.47 | 31.94 | 32.80 | 621,209 | +0.22(+0.68%) |
Jan 19, 2021 | 32.14 | 32.63 | 31.24 | 32.58 | 545,834 | +0.77(+2.42%) |
Jan 15, 2021 | 32.91 | 32.98 | 31.71 | 31.81 | 415,100 | -1.44(-4.33%) |
Jan 14, 2021 | 33.01 | 33.61 | 32.64 | 33.25 | 352,299 | +0.24(+0.73%) |
Jan 13, 2021 | 32.03 | 33.19 | 32.03 | 33.01 | 484,951 | +0.82(+2.55%) |
Jan 12, 2021 | 32.92 | 32.92 | 31.50 | 32.19 | 1,105,698 | -0.41(-1.26%) |
Jan 11, 2021 | 33.17 | 34.48 | 32.52 | 32.60 | 664,565 | -1.03(-3.08%) |
Jan 08, 2021 | 36.01 | 36.17 | 32.60 | 33.63 | 2,000,300 | -2.69(-7.39%) |
Jan 07, 2021 | 37.82 | 38.00 | 34.41 | 36.32 | 1,284,465 | -1.47(-3.89%) |
Jan 06, 2021 | 38.40 | 39.27 | 37.40 | 37.79 | 680,341 | -0.05(-0.13%) |
Jan 05, 2021 | 37.09 | 38.13 | 36.99 | 37.84 | 855,821 | +0.61(+1.64%) |
Jan 04, 2021 | 39.10 | 39.14 | 36.79 | 37.23 | 379,599 | -1.72(-4.42%) |
Dec 31, 2020 | 38.95 | 38.95 | 38.95 | 505,196 | +0.17(+0.44%) | |
Dec 30, 2020 | 36.79 | 38.97 | 36.79 | 38.78 | 505,196 | +1.78(+4.81%) |
Dec 29, 2020 | 37.48 | 37.50 | 36.88 | 37.00 | 265,335 | -0.29(-0.78%) |
Dec 28, 2020 | 38.25 | 38.25 | 37.18 | 37.29 | 253,716 | -0.49(-1.30%) |
Dec 24, 2020 | 37.90 | 37.90 | 37.36 | 37.78 | 118,100 | +0.23(+0.61%) |
Dec 23, 2020 | 37.09 | 38.49 | 37.09 | 37.55 | 431,646 | +0.71(+1.93%) |
Dec 22, 2020 | 36.91 | 38.00 | 36.58 | 36.84 | 298,687 | -0.03(-0.08%) |
Dec 21, 2020 | 37.13 | 38.19 | 36.60 | 36.87 | 477,045 | -1.13(-2.97%) |
Dec 18, 2020 | 38.03 | 38.50 | 36.81 | 38.00 | 837,000 | +0.23(+0.61%) |
Dec 17, 2020 | 37.51 | 38.32 | 37.29 | 37.77 | 301,421 | +0.29(+0.77%) |
Dec 16, 2020 | 40.08 | 40.39 | 37.28 | 37.48 | 544,674 | -2.26(-5.69%) |
Dec 15, 2020 | 37.95 | 39.88 | 37.05 | 39.74 | 633,991 | +1.74(+4.58%) |
Dec 14, 2020 | 39.30 | 39.96 | 37.99 | 38.00 | 675,870 | -0.98(-2.51%) |
Dec 11, 2020 | 40.40 | 41.00 | 38.54 | 38.98 | 337,000 | -1.54(-3.80%) |
Dec 10, 2020 | 39.19 | 40.63 | 38.31 | 40.52 | 279,911 | +0.94(+2.37%) |
Dec 09, 2020 | 38.84 | 39.91 | 38.30 | 39.58 | 403,120 | +1.02(+2.65%) |
Dec 08, 2020 | 37.80 | 38.61 | 37.80 | 38.56 | 327,715 | +0.68(+1.80%) |
Dec 07, 2020 | 37.58 | 38.20 | 37.05 | 37.88 | 452,792 | +0.13(+0.34%) |
Dec 04, 2020 | 36.80 | 38.20 | 36.76 | 37.75 | 352,500 | +1.07(+2.92%) |
Dec 03, 2020 | 36.38 | 37.26 | 36.03 | 36.68 | 265,965 | +0.39(+1.07%) |
Dec 02, 2020 | 36.39 | 36.82 | 35.19 | 36.29 | 418,959 | +0.26(+0.72%) |
Dec 01, 2020 | 35.00 | 36.14 | 34.62 | 36.03 | 488,098 | +1.89(+5.54%) |
Nov 30, 2020 | 33.61 | 34.65 | 32.94 | 34.14 | 720,852 | +0.40(+1.19%) |
Nov 27, 2020 | 34.53 | 34.84 | 33.57 | 33.74 | 258,000 | -0.92(-2.65%) |
Nov 25, 2020 | 35.96 | 35.96 | 34.48 | 34.66 | 249,800 | -1.15(-3.21%) |
Nov 24, 2020 | 35.71 | 36.65 | 35.49 | 35.81 | 540,810 | +0.66(+1.88%) |
Nov 23, 2020 | 32.87 | 35.27 | 32.19 | 35.15 | 565,452 | +2.68(+8.25%) |
Nov 20, 2020 | 32.20 | 32.85 | 32.13 | 32.47 | 612,000 | -0.21(-0.64%) |
Nov 19, 2020 | 33.38 | 33.38 | 32.20 | 32.68 | 239,661 | -1.09(-3.23%) |
Nov 18, 2020 | 32.40 | 34.70 | 31.59 | 33.77 | 749,755 | +2.24(+7.10%) |
Nov 17, 2020 | 30.85 | 31.80 | 30.41 | 31.53 | 655,886 | +0.21(+0.67%) |
Nov 16, 2020 | 31.21 | 31.91 | 30.50 | 31.32 | 507,470 | +0.82(+2.69%) |
Nov 13, 2020 | 30.42 | 30.72 | 29.73 | 30.50 | 395,400 | +0.50(+1.67%) |
Nov 12, 2020 | 31.40 | 31.71 | 29.79 | 30.00 | 620,391 | -1.74(-5.48%) |
Nov 11, 2020 | 32.66 | 33.20 | 31.20 | 31.74 | 348,384 | -0.72(-2.22%) |
Nov 10, 2020 | 31.57 | 32.73 | 30.39 | 32.46 | 604,844 | +1.01(+3.21%) |
Nov 09, 2020 | 33.49 | 34.30 | 31.37 | 31.45 | 597,957 | +0.11(+0.35%) |
Nov 06, 2020 | 32.12 | 32.84 | 31.07 | 31.34 | 343,000 | -1.38(-4.22%) |
Nov 05, 2020 | 32.46 | 33.20 | 32.14 | 32.72 | 365,805 | +0.18(+0.55%) |
Nov 04, 2020 | 31.54 | 33.48 | 30.91 | 32.54 | 868,444 | +1.24(+3.96%) |
Nov 03, 2020 | 32.76 | 34.13 | 30.43 | 31.30 | 1,429,917 | -2.44(-7.23%) |
Nov 02, 2020 | 32.87 | 34.50 | 32.29 | 33.74 | 801,197 | +1.81(+5.67%) |
Oct 30, 2020 | 32.79 | 33.30 | 31.23 | 31.93 | 710,000 | -0.92(-2.80%) |
Oct 29, 2020 | 34.47 | 34.88 | 32.63 | 32.85 | 580,317 | -1.90(-5.47%) |
Oct 28, 2020 | 35.98 | 36.23 | 34.69 | 34.75 | 563,994 | -2.09(-5.67%) |
Oct 27, 2020 | 37.55 | 38.44 | 36.65 | 36.84 | 306,641 | -0.93(-2.46%) |
Oct 26, 2020 | 38.93 | 39.18 | 37.36 | 37.77 | 379,568 | -1.56(-3.97%) |
Oct 23, 2020 | 39.87 | 40.22 | 38.92 | 39.33 | 176,700 | -0.29(-0.73%) |
Oct 22, 2020 | 39.20 | 40.10 | 39.20 | 39.62 | 257,775 | +0.29(+0.74%) |
Oct 21, 2020 | 40.43 | 40.68 | 39.17 | 39.33 | 238,403 | -1.31(-3.22%) |
Oct 20, 2020 | 40.69 | 41.70 | 40.42 | 40.64 | 148,374 | +0.57(+1.42%) |
Oct 19, 2020 | 41.36 | 41.42 | 39.92 | 40.07 | 157,547 | -0.63(-1.55%) |
Oct 16, 2020 | 40.00 | 41.52 | 39.40 | 40.70 | 365,300 | +0.45(+1.12%) |
Oct 15, 2020 | 37.83 | 42.27 | 37.75 | 40.25 | 525,208 | +1.79(+4.65%) |
Oct 14, 2020 | 38.66 | 39.55 | 38.14 | 38.46 | 226,166 | -0.13(-0.34%) |
Oct 13, 2020 | 37.86 | 38.70 | 37.79 | 38.59 | 238,675 | +0.63(+1.66%) |
Oct 12, 2020 | 38.33 | 38.34 | 37.32 | 37.96 | 273,076 | -0.49(-1.27%) |
Oct 09, 2020 | 38.81 | 39.70 | 38.12 | 38.45 | 226,400 | +0.02(+0.05%) |
Oct 08, 2020 | 38.19 | 38.58 | 37.35 | 38.43 | 293,443 | +0.89(+2.37%) |
Oct 07, 2020 | 38.61 | 39.21 | 37.30 | 37.54 | 381,247 | -0.73(-1.91%) |
Oct 06, 2020 | 40.24 | 40.33 | 38.25 | 38.27 | 267,067 | -1.48(-3.72%) |
Oct 05, 2020 | 39.46 | 40.08 | 39.05 | 39.75 | 250,540 | +0.71(+1.82%) |
Oct 02, 2020 | 38.41 | 39.68 | 38.39 | 39.04 | 275,900 | -0.22(-0.56%) |
Oct 01, 2020 | 38.51 | 39.30 | 37.56 | 39.26 | 445,496 | +0.67(+1.74%) |
Sep 30, 2020 | 39.07 | 39.98 | 38.19 | 38.59 | 375,677 | -0.07(-0.18%) |
Sep 29, 2020 | 39.14 | 39.15 | 37.39 | 38.66 | 251,866 | -0.78(-1.98%) |
Sep 28, 2020 | 37.90 | 40.76 | 37.70 | 39.44 | 491,800 | +2.42(+6.54%) |
Sep 25, 2020 | 38.45 | 38.67 | 36.75 | 37.02 | 520,500 | -1.07(-2.81%) |
Sep 24, 2020 | 38.90 | 39.92 | 37.20 | 38.09 | 699,659 | -1.14(-2.91%) |
Sep 23, 2020 | 40.63 | 41.00 | 39.17 | 39.23 | 305,222 | -1.31(-3.23%) |
Sep 22, 2020 | 39.47 | 40.73 | 38.91 | 40.54 | 688,619 | +1.33(+3.39%) |
Sep 21, 2020 | 38.22 | 39.38 | 36.91 | 39.21 | 488,312 | -0.22(-0.56%) |
Sep 18, 2020 | 40.09 | 40.70 | 39.16 | 39.43 | 784,000 | -0.39(-0.98%) |
Sep 17, 2020 | 39.87 | 40.64 | 39.61 | 39.82 | 360,818 | -0.52(-1.29%) |
Sep 16, 2020 | 40.40 | 40.75 | 39.64 | 40.34 | 440,163 | +0.18(+0.45%) |
Sep 15, 2020 | 42.01 | 42.30 | 40.05 | 40.16 | 272,668 | -1.67(-3.99%) |
Sep 14, 2020 | 41.18 | 42.31 | 39.80 | 41.83 | 516,628 | +0.77(+1.88%) |
Sep 11, 2020 | 41.38 | 41.79 | 40.89 | 41.06 | 298,600 | -0.07(-0.17%) |
Sep 10, 2020 | 42.43 | 43.35 | 40.49 | 41.13 | 483,264 | -1.16(-2.74%) |
Sep 09, 2020 | 45.23 | 45.24 | 42.09 | 42.29 | 1,474,607 | -3.59(-7.82%) |
Sep 08, 2020 | 46.23 | 47.03 | 45.34 | 45.88 | 247,970 | -0.83(-1.78%) |
Sep 04, 2020 | 47.34 | 47.89 | 45.48 | 46.71 | 195,900 | +0.03(+0.06%) |
Sep 03, 2020 | 48.46 | 48.46 | 45.92 | 46.68 | 293,855 | -1.54(-3.19%) |
Sep 02, 2020 | 48.12 | 49.01 | 47.84 | 48.22 | 431,729 | -0.21(-0.43%) |
Sep 01, 2020 | 45.95 | 48.52 | 45.76 | 48.43 | 315,073 | +2.49(+5.42%) |
Aug 31, 2020 | 46.39 | 47.03 | 45.90 | 45.94 | 289,889 | -0.82(-1.75%) |
Aug 28, 2020 | 47.25 | 47.25 | 46.09 | 46.76 | 123,400 | +0.57(+1.23%) |
Aug 27, 2020 | 45.47 | 46.72 | 45.07 | 46.19 | 272,537 | +0.80(+1.76%) |
Aug 26, 2020 | 45.86 | 45.92 | 45.14 | 45.39 | 190,973 | -0.74(-1.60%) |
Aug 25, 2020 | 46.95 | 46.98 | 45.77 | 46.13 | 284,445 | -0.37(-0.80%) |
Aug 24, 2020 | 45.79 | 46.96 | 45.74 | 46.50 | 176,792 | +0.52(+1.13%) |
Aug 21, 2020 | 44.88 | 47.00 | 44.88 | 45.98 | 304,500 | +0.97(+2.16%) |
Aug 20, 2020 | 45.58 | 45.60 | 44.39 | 45.01 | 207,294 | -1.13(-2.45%) |
Aug 19, 2020 | 43.60 | 46.34 | 43.41 | 46.14 | 523,152 | +2.53(+5.80%) |
Aug 18, 2020 | 44.40 | 45.59 | 42.97 | 43.61 | 478,926 | -0.52(-1.18%) |
Aug 17, 2020 | 44.22 | 44.40 | 43.16 | 44.13 | 127,031 | -0.15(-0.34%) |
Aug 14, 2020 | 43.81 | 44.72 | 43.51 | 44.28 | 311,100 | -0.05(-0.11%) |
Aug 13, 2020 | 43.91 | 45.02 | 42.90 | 44.33 | 253,847 | +0.10(+0.23%) |
Aug 12, 2020 | 44.71 | 45.53 | 43.80 | 44.23 | 225,594 | +0.60(+1.38%) |
Aug 11, 2020 | 44.79 | 45.74 | 43.36 | 43.63 | 283,260 | -0.58(-1.31%) |
Aug 10, 2020 | 43.37 | 44.59 | 43.18 | 44.21 | 318,055 | +1.23(+2.86%) |
Aug 07, 2020 | 46.02 | 46.18 | 42.52 | 42.98 | 816,400 | -3.27(-7.07%) |
Aug 06, 2020 | 42.54 | 47.55 | 42.11 | 46.25 | 1,352,848 | +6.87(+17.45%) |
Aug 05, 2020 | 36.47 | 40.03 | 36.44 | 39.38 | 584,607 | +3.18(+8.78%) |
Aug 04, 2020 | 36.11 | 36.42 | 35.33 | 36.20 | 153,506 | +0.03(+0.08%) |
Aug 03, 2020 | 36.48 | 36.55 | 35.73 | 36.17 | 135,808 | -0.36(-0.99%) |
Jul 31, 2020 | 35.52 | 36.70 | 34.60 | 36.53 | 602,600 | +0.83(+2.32%) |
Jul 30, 2020 | 35.76 | 35.94 | 35.37 | 35.70 | 299,793 | -0.87(-2.38%) |
Jul 29, 2020 | 35.79 | 36.61 | 35.67 | 36.57 | 260,012 | +1.06(+2.99%) |
Jul 28, 2020 | 35.17 | 35.89 | 35.02 | 35.51 | 185,775 | +0.37(+1.05%) |
Jul 27, 2020 | 34.60 | 35.20 | 34.36 | 35.14 | 143,781 | +0.32(+0.92%) |
Jul 24, 2020 | 35.17 | 35.40 | 34.68 | 34.82 | 133,500 | -0.51(-1.44%) |
Jul 23, 2020 | 34.95 | 35.80 | 34.81 | 35.33 | 187,361 | +0.41(+1.17%) |
Jul 22, 2020 | 34.45 | 35.05 | 34.38 | 34.92 | 157,554 | +0.07(+0.20%) |
Jul 21, 2020 | 35.68 | 35.97 | 34.26 | 34.85 | 335,491 | -0.32(-0.91%) |
Jul 20, 2020 | 34.35 | 35.33 | 34.35 | 35.17 | 178,481 | +0.50(+1.44%) |
Jul 17, 2020 | 35.97 | 36.32 | 34.66 | 34.67 | 305,800 | -1.39(-3.85%) |
Jul 16, 2020 | 35.09 | 36.60 | 34.63 | 36.06 | 449,343 | +0.72(+2.04%) |
Jul 15, 2020 | 34.00 | 35.38 | 33.45 | 35.34 | 420,201 | +2.05(+6.16%) |
Jul 14, 2020 | 32.48 | 33.30 | 32.01 | 33.29 | 233,678 | +0.90(+2.78%) |
Jul 13, 2020 | 32.56 | 33.39 | 32.16 | 32.39 | 208,024 | +0.34(+1.06%) |
Jul 10, 2020 | 30.87 | 32.11 | 30.55 | 32.05 | 251,700 | +1.18(+3.82%) |
Jul 09, 2020 | 33.05 | 33.72 | 30.78 | 30.87 | 438,133 | -2.48(-7.44%) |
Jul 08, 2020 | 32.32 | 33.35 | 32.11 | 33.35 | 230,727 | +0.84(+2.58%) |
Jul 07, 2020 | 33.90 | 33.93 | 32.45 | 32.51 | 330,155 | -1.77(-5.16%) |
Jul 06, 2020 | 34.79 | 34.81 | 33.87 | 34.28 | 191,925 | +0.46(+1.36%) |
Jul 02, 2020 | 34.59 | 34.78 | 33.65 | 33.82 | 189,400 | +0.17(+0.51%) |
Jul 01, 2020 | 34.10 | 34.67 | 33.26 | 33.65 | 245,507 | -0.53(-1.55%) |
Jun 30, 2020 | 33.84 | 34.74 | 33.79 | 34.18 | 244,060 | +0.10(+0.29%) |
Jun 29, 2020 | 33.13 | 34.26 | 32.25 | 34.08 | 335,813 | +1.63(+5.04%) |
Jun 26, 2020 | 34.60 | 34.85 | 32.19 | 32.45 | 698,700 | -2.08(-6.01%) |
Jun 25, 2020 | 33.74 | 34.73 | 33.03 | 34.52 | 1,066,944 | +0.44(+1.29%) |
Jun 24, 2020 | 34.50 | 34.79 | 33.69 | 34.08 | 535,066 | -0.66(-1.90%) |
Jun 23, 2020 | 36.44 | 36.54 | 34.64 | 34.74 | 592,162 | -1.26(-3.50%) |
Jun 22, 2020 | 35.62 | 36.55 | 35.20 | 36.00 | 316,029 | +0.03(+0.08%) |
Jun 19, 2020 | 37.03 | 37.15 | 35.58 | 35.97 | 335,500 | -0.53(-1.45%) |
Jun 18, 2020 | 36.83 | 37.65 | 36.17 | 36.50 | 254,736 | -0.75(-2.01%) |
Jun 17, 2020 | 37.19 | 37.85 | 36.80 | 37.25 | 206,354 | +0.01(+0.03%) |
Jun 16, 2020 | 39.13 | 39.25 | 35.41 | 37.24 | 401,760 | -0.29(-0.77%) |
Jun 15, 2020 | 33.83 | 37.60 | 33.83 | 37.53 | 267,206 | +1.82(+5.10%) |
Jun 12, 2020 | 36.40 | 36.56 | 33.65 | 35.71 | 469,500 | +0.80(+2.29%) |
Jun 11, 2020 | 33.41 | 35.36 | 33.16 | 34.91 | 480,144 | -0.23(-0.65%) |
Jun 10, 2020 | 36.77 | 36.77 | 34.32 | 35.14 | 339,624 | -1.53(-4.17%) |
Jun 09, 2020 | 35.83 | 37.27 | 35.83 | 36.67 | 263,432 | -0.16(-0.43%) |
Jun 08, 2020 | 38.23 | 38.35 | 36.16 | 36.83 | 353,155 | -0.44(-1.18%) |
Jun 05, 2020 | 35.25 | 37.82 | 35.25 | 37.27 | 790,500 | +2.98(+8.69%) |
Jun 04, 2020 | 33.11 | 34.44 | 32.69 | 34.29 | 781,412 | +0.96(+2.88%) |
Jun 03, 2020 | 33.07 | 34.15 | 32.94 | 33.33 | 288,825 | +0.84(+2.59%) |
Jun 02, 2020 | 32.60 | 32.98 | 32.26 | 32.49 | 326,518 | +0.25(+0.78%) |
Jun 01, 2020 | 31.74 | 32.92 | 31.74 | 32.24 | 529,981 | +0.47(+1.48%) |
May 29, 2020 | 32.01 | 33.09 | 31.30 | 31.77 | 266,500 | -1.05(-3.20%) |
May 28, 2020 | 33.52 | 33.92 | 32.69 | 32.82 | 302,886 | -0.57(-1.71%) |
May 27, 2020 | 33.66 | 34.03 | 32.87 | 33.39 | 571,317 | +0.75(+2.30%) |
May 26, 2020 | 33.80 | 33.80 | 32.06 | 32.64 | 269,166 | +0.72(+2.26%) |
May 22, 2020 | 32.15 | 32.15 | 31.33 | 31.92 | 134,300 | +0.06(+0.19%) |
May 21, 2020 | 32.20 | 32.74 | 31.82 | 31.86 | 294,046 | -0.22(-0.69%) |
May 20, 2020 | 32.45 | 33.06 | 31.75 | 32.08 | 603,614 | +0.49(+1.55%) |
May 19, 2020 | 32.65 | 33.50 | 31.42 | 31.59 | 549,961 | -1.15(-3.53%) |
May 18, 2020 | 32.81 | 33.50 | 32.32 | 32.74 | 757,659 | +1.74(+5.63%) |
May 15, 2020 | 31.26 | 31.45 | 30.27 | 31.00 | 424,300 | -0.27(-0.86%) |
May 14, 2020 | 30.42 | 31.53 | 29.23 | 31.27 | 1,213,687 | +0.39(+1.26%) |
May 13, 2020 | 31.23 | 32.06 | 29.94 | 30.88 | 488,607 | +0.32(+1.05%) |
May 12, 2020 | 28.28 | 32.55 | 28.28 | 30.56 | 841,714 | +1.93(+6.74%) |
May 11, 2020 | 30.96 | 30.96 | 28.19 | 28.63 | 730,938 | -2.42(-7.79%) |
May 08, 2020 | 24.62 | 31.20 | 24.62 | 31.05 | 1,159,500 | +6.99(+29.05%) |
May 07, 2020 | 22.91 | 24.44 | 22.91 | 24.06 | 225,367 | +1.50(+6.65%) |
May 06, 2020 | 23.40 | 24.07 | 22.50 | 22.56 | 256,471 | -0.83(-3.55%) |
May 05, 2020 | 23.82 | 25.12 | 23.38 | 23.39 | 385,546 | +0.16(+0.69%) |
May 04, 2020 | 22.97 | 24.17 | 22.10 | 23.23 | 525,873 | -0.33(-1.40%) |
May 01, 2020 | 24.80 | 25.53 | 23.15 | 23.56 | 470,700 | -2.42(-9.31%) |
Apr 30, 2020 | 27.90 | 27.90 | 25.53 | 25.98 | 525,420 | -2.94(-10.17%) |
Apr 29, 2020 | 27.64 | 29.42 | 26.99 | 28.92 | 485,843 | +2.61(+9.92%) |
Apr 28, 2020 | 25.35 | 26.90 | 25.35 | 26.31 | 403,345 | +1.56(+6.30%) |
Apr 27, 2020 | 23.90 | 25.02 | 23.44 | 24.75 | 411,613 | +1.04(+4.39%) |
Apr 24, 2020 | 23.51 | 24.08 | 22.91 | 23.71 | 269,500 | +0.38(+1.63%) |
Apr 23, 2020 | 22.46 | 24.10 | 22.28 | 23.33 | 252,573 | +0.85(+3.78%) |
Apr 22, 2020 | 25.50 | 25.50 | 22.17 | 22.48 | 514,804 | -2.50(-10.01%) |
Apr 21, 2020 | 25.34 | 26.04 | 24.53 | 24.98 | 305,093 | -1.36(-5.16%) |
Apr 20, 2020 | 26.21 | 27.44 | 25.95 | 26.34 | 397,953 | -0.73(-2.70%) |
Apr 17, 2020 | 25.90 | 27.17 | 25.43 | 27.07 | 632,200 | +2.82(+11.61%) |
Apr 16, 2020 | 25.45 | 25.99 | 23.55 | 24.25 | 596,419 | -1.16(-4.55%) |
Apr 15, 2020 | 24.88 | 26.26 | 24.27 | 25.41 | 486,861 | -0.80(-3.05%) |
Apr 14, 2020 | 27.09 | 28.41 | 25.21 | 26.21 | 336,933 | -0.28(-1.06%) |
Apr 13, 2020 | 28.55 | 28.84 | 25.41 | 26.49 | 356,832 | -2.19(-7.64%) |
Apr 09, 2020 | 26.88 | 29.87 | 26.88 | 28.68 | 1,107,000 | +2.85(+11.03%) |
Apr 08, 2020 | 23.54 | 26.56 | 22.55 | 25.83 | 643,804 | +2.21(+9.36%) |
Apr 07, 2020 | 21.58 | 24.02 | 21.58 | 23.62 | 828,639 | +3.07(+14.94%) |
Apr 06, 2020 | 18.04 | 20.69 | 18.03 | 20.55 | 547,530 | +3.61(+21.31%) |
Apr 03, 2020 | 18.88 | 19.64 | 16.51 | 16.94 | 984,500 | -2.18(-11.40%) |
Apr 02, 2020 | 21.09 | 21.99 | 18.73 | 19.12 | 521,656 | -2.16(-10.15%) |