Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.52 | 67.83 | 64.84 | 65.68 | 795,183 | -0.96(-1.44%) |
Apr 29, 2021 | 67.58 | 68.62 | 65.99 | 66.64 | 807,954 | -0.09(-0.13%) |
Apr 28, 2021 | 64.11 | 67.37 | 64.05 | 66.73 | 1,262,978 | +3.60(+5.70%) |
Apr 27, 2021 | 62.94 | 64.38 | 62.30 | 63.13 | 912,981 | +0.94(+1.52%) |
Apr 26, 2021 | 61.93 | 63.23 | 61.72 | 62.18 | 914,980 | +0.06(+0.10%) |
Apr 23, 2021 | 62.21 | 62.66 | 60.91 | 62.13 | 733,697 | +1.84(+3.04%) |
Apr 22, 2021 | 61.06 | 61.44 | 59.47 | 60.29 | 631,043 | -0.11(-0.18%) |
Apr 21, 2021 | 58.20 | 61.27 | 57.81 | 60.40 | 824,085 | +0.89(+1.50%) |
Apr 20, 2021 | 61.84 | 61.84 | 57.65 | 59.51 | 1,047,570 | -2.16(-3.51%) |
Apr 19, 2021 | 62.43 | 63.95 | 61.48 | 61.67 | 930,240 | -0.41(-0.66%) |
Apr 16, 2021 | 63.96 | 64.15 | 61.86 | 62.08 | 650,540 | -1.58(-2.48%) |
Apr 15, 2021 | 64.80 | 64.81 | 62.74 | 63.65 | 760,071 | -0.73(-1.14%) |
Apr 14, 2021 | 62.36 | 65.10 | 62.36 | 64.39 | 1,172,192 | +3.02(+4.91%) |
Apr 13, 2021 | 61.42 | 62.22 | 60.86 | 61.37 | 545,796 | -0.06(-0.10%) |
Apr 12, 2021 | 62.01 | 63.39 | 61.16 | 61.43 | 731,824 | +0.22(+0.36%) |
Apr 09, 2021 | 61.94 | 62.51 | 60.49 | 61.21 | 833,083 | -0.84(-1.36%) |
Apr 08, 2021 | 61.47 | 62.35 | 60.29 | 62.06 | 800,294 | -0.59(-0.93%) |
Apr 07, 2021 | 62.36 | 63.08 | 60.82 | 62.64 | 831,844 | +0.03(+0.05%) |
Apr 06, 2021 | 62.13 | 64.66 | 61.94 | 62.61 | 1,056,463 | +1.22(+1.99%) |
Apr 05, 2021 | 63.26 | 63.49 | 60.88 | 61.39 | 1,420,542 | -2.52(-3.94%) |
Apr 01, 2021 | 59.36 | 64.12 | 59.36 | 63.91 | 1,261,871 | +4.99(+8.47%) |
Mar 31, 2021 | 59.33 | 59.78 | 58.46 | 58.92 | 912,911 | -0.48(-0.80%) |
Mar 30, 2021 | 59.53 | 60.36 | 58.76 | 59.40 | 549,896 | -0.57(-0.94%) |
Mar 29, 2021 | 59.66 | 61.11 | 58.54 | 59.96 | 1,247,616 | -0.39(-0.64%) |
Mar 26, 2021 | 59.83 | 60.76 | 58.74 | 60.35 | 1,179,016 | +2.14(+3.68%) |
Mar 25, 2021 | 55.89 | 58.59 | 54.80 | 58.21 | 1,326,285 | +0.73(+1.28%) |
Mar 24, 2021 | 58.67 | 60.44 | 57.14 | 57.47 | 1,099,373 | +0.56(+0.98%) |
Mar 23, 2021 | 57.66 | 59.40 | 56.36 | 56.92 | 1,660,968 | -2.65(-4.45%) |
Mar 22, 2021 | 60.71 | 60.76 | 58.61 | 59.57 | 1,584,094 | -1.60(-2.61%) |
Mar 19, 2021 | 59.06 | 61.98 | 58.91 | 61.16 | 1,653,768 | +1.91(+3.23%) |
Mar 18, 2021 | 62.53 | 63.25 | 58.38 | 59.25 | 1,324,074 | -3.60(-5.73%) |
Mar 17, 2021 | 62.67 | 63.91 | 61.51 | 62.85 | 984,630 | -0.08(-0.13%) |
Mar 16, 2021 | 64.16 | 64.51 | 62.52 | 62.93 | 955,212 | -2.31(-3.54%) |
Mar 15, 2021 | 63.96 | 65.32 | 62.95 | 65.24 | 1,027,047 | +0.62(+0.95%) |
Mar 12, 2021 | 66.46 | 66.63 | 64.04 | 64.63 | 817,157 | -1.06(-1.62%) |
Mar 11, 2021 | 64.86 | 67.26 | 64.14 | 65.69 | 936,998 | +1.68(+2.62%) |
Mar 10, 2021 | 63.85 | 65.48 | 63.41 | 64.01 | 1,270,840 | +0.07(+0.11%) |
Mar 09, 2021 | 66.69 | 67.26 | 63.88 | 63.94 | 1,352,042 | -3.66(-5.42%) |
Mar 08, 2021 | 67.30 | 68.80 | 65.33 | 67.60 | 1,840,599 | +0.94(+1.41%) |
Mar 05, 2021 | 65.00 | 66.88 | 61.95 | 66.66 | 1,637,338 | +3.47(+5.50%) |
Mar 04, 2021 | 61.97 | 65.11 | 61.20 | 63.19 | 1,806,039 | +1.67(+2.71%) |
Mar 03, 2021 | 59.73 | 62.52 | 59.56 | 61.52 | 1,709,605 | +2.31(+3.90%) |
Mar 02, 2021 | 58.69 | 60.19 | 58.07 | 59.21 | 1,239,372 | +0.67(+1.15%) |
Mar 01, 2021 | 59.05 | 59.93 | 57.46 | 58.53 | 1,165,248 | +1.00(+1.74%) |
Feb 26, 2021 | 57.41 | 58.71 | 54.78 | 57.53 | 2,281,327 | -0.40(-0.68%) |
Feb 25, 2021 | 59.44 | 60.29 | 57.40 | 57.93 | 1,642,181 | -2.40(-3.98%) |
Feb 24, 2021 | 56.47 | 61.11 | 55.47 | 60.33 | 2,024,848 | +3.76(+6.65%) |
Feb 23, 2021 | 52.13 | 57.14 | 49.38 | 56.57 | 2,883,036 | +4.97(+9.63%) |
Feb 22, 2021 | 50.07 | 53.40 | 50.07 | 51.60 | 1,413,451 | +1.70(+3.40%) |
Feb 19, 2021 | 49.43 | 50.89 | 49.16 | 49.90 | 1,124,989 | +0.79(+1.62%) |
Feb 18, 2021 | 52.42 | 52.67 | 49.00 | 49.11 | 1,210,565 | -3.81(-7.20%) |
Feb 17, 2021 | 53.24 | 53.34 | 51.13 | 52.92 | 843,608 | -0.29(-0.54%) |
Feb 16, 2021 | 53.00 | 53.93 | 52.21 | 53.21 | 904,150 | +1.77(+3.43%) |
Feb 12, 2021 | 49.60 | 51.57 | 49.44 | 51.44 | 1,487,655 | +1.94(+3.93%) |
Feb 11, 2021 | 49.72 | 50.40 | 48.11 | 49.50 | 913,910 | -0.35(-0.69%) |
Feb 10, 2021 | 49.25 | 50.46 | 48.75 | 49.84 | 1,077,949 | +0.79(+1.61%) |
Feb 09, 2021 | 48.89 | 50.49 | 48.43 | 49.05 | 812,448 | -0.33(-0.66%) |
Feb 08, 2021 | 48.06 | 49.90 | 47.95 | 49.38 | 1,154,136 | +2.02(+4.25%) |
Feb 05, 2021 | 47.17 | 48.33 | 46.93 | 47.36 | 1,118,814 | +1.06(+2.28%) |
Feb 04, 2021 | 46.90 | 46.90 | 44.82 | 46.31 | 700,370 | +0.05(+0.11%) |
Feb 03, 2021 | 44.58 | 46.41 | 44.31 | 46.26 | 639,799 | +2.16(+4.91%) |
Feb 02, 2021 | 44.44 | 44.83 | 43.76 | 44.09 | 1,154,929 | +1.20(+2.81%) |
Feb 01, 2021 | 42.39 | 43.43 | 41.24 | 42.89 | 818,234 | +1.22(+2.94%) |
Jan 29, 2021 | 42.58 | 43.76 | 41.61 | 41.66 | 1,405,832 | -1.67(-3.85%) |
Jan 28, 2021 | 42.47 | 43.72 | 41.02 | 43.33 | 1,655,686 | +1.53(+3.66%) |
Jan 27, 2021 | 42.09 | 43.67 | 41.00 | 41.80 | 2,370,111 | -1.16(-2.69%) |
Jan 26, 2021 | 45.28 | 46.28 | 42.92 | 42.96 | 863,215 | -1.77(-3.95%) |
Jan 25, 2021 | 43.27 | 44.74 | 42.18 | 44.73 | 1,303,672 | +0.94(+2.14%) |
Jan 22, 2021 | 42.81 | 44.91 | 42.48 | 43.79 | 1,658,530 | -0.17(-0.38%) |
Jan 21, 2021 | 48.09 | 49.04 | 43.62 | 43.95 | 2,494,654 | -4.14(-8.61%) |
Jan 20, 2021 | 49.24 | 49.46 | 47.07 | 48.09 | 1,272,312 | -0.50(-1.04%) |
Jan 19, 2021 | 47.78 | 49.60 | 47.41 | 48.60 | 1,107,571 | +1.63(+3.47%) |
Jan 15, 2021 | 48.37 | 48.89 | 46.28 | 46.97 | 1,014,940 | -1.96(-4.00%) |
Jan 14, 2021 | 47.21 | 49.56 | 46.97 | 48.92 | 1,557,629 | +2.02(+4.30%) |
Jan 13, 2021 | 47.52 | 47.61 | 45.93 | 46.91 | 1,010,455 | -0.77(-1.62%) |
Jan 12, 2021 | 45.42 | 48.03 | 45.41 | 47.68 | 1,895,231 | +3.22(+7.24%) |
Jan 11, 2021 | 42.17 | 44.85 | 42.15 | 44.46 | 1,088,623 | +1.13(+2.60%) |
Jan 08, 2021 | 44.01 | 44.02 | 42.18 | 43.33 | 1,002,994 | +0.09(+0.21%) |
Jan 07, 2021 | 43.63 | 44.16 | 43.07 | 43.24 | 1,291,386 | +0.33(+0.76%) |
Jan 06, 2021 | 41.69 | 42.96 | 40.98 | 42.92 | 1,770,510 | +1.90(+4.62%) |
Jan 05, 2021 | 38.97 | 42.26 | 38.76 | 41.02 | 1,885,912 | +2.75(+7.17%) |
Jan 04, 2021 | 37.98 | 39.50 | 37.13 | 38.27 | 1,200,910 | +1.22(+3.31%) |
Dec 31, 2020 | 37.05 | 37.05 | 37.05 | 681,312 | -0.72(-1.91%) | |
Dec 30, 2020 | 36.68 | 37.90 | 36.68 | 37.77 | 681,312 | +1.10(+2.99%) |
Dec 29, 2020 | 36.82 | 36.95 | 36.19 | 36.67 | 829,002 | +0.07(+0.19%) |
Dec 28, 2020 | 37.54 | 37.88 | 36.47 | 36.61 | 760,512 | -0.88(-2.35%) |
Dec 24, 2020 | 37.83 | 37.83 | 36.79 | 37.48 | 390,891 | -0.30(-0.78%) |
Dec 23, 2020 | 37.20 | 38.88 | 37.20 | 37.78 | 1,721,819 | +1.03(+2.79%) |
Dec 22, 2020 | 37.84 | 37.93 | 36.64 | 36.75 | 821,342 | -1.20(-3.15%) |
Dec 21, 2020 | 36.83 | 38.42 | 36.56 | 37.95 | 1,497,809 | -0.57(-1.49%) |
Dec 18, 2020 | 39.29 | 39.95 | 38.00 | 38.52 | 2,237,426 | -0.87(-2.21%) |
Dec 17, 2020 | 40.07 | 40.16 | 38.45 | 39.39 | 1,487,681 | -0.34(-0.85%) |
Dec 16, 2020 | 40.06 | 40.12 | 38.49 | 39.73 | 1,466,144 | +0.99(+2.55%) |
Dec 15, 2020 | 38.44 | 39.02 | 37.28 | 38.74 | 762,697 | +0.73(+1.92%) |
Dec 14, 2020 | 40.07 | 40.12 | 37.96 | 38.01 | 1,358,663 | -1.05(-2.68%) |
Dec 11, 2020 | 38.70 | 39.17 | 38.00 | 39.06 | 1,143,010 | +0.18(+0.46%) |
Dec 10, 2020 | 37.09 | 39.72 | 37.02 | 38.88 | 1,715,225 | +0.73(+1.92%) |
Dec 09, 2020 | 37.86 | 38.78 | 37.41 | 38.15 | 1,181,131 | +0.72(+1.93%) |
Dec 08, 2020 | 36.77 | 38.57 | 36.74 | 37.43 | 1,127,843 | +0.29(+0.77%) |
Dec 07, 2020 | 37.27 | 37.66 | 36.47 | 37.14 | 1,697,113 | -0.80(-2.11%) |
Dec 04, 2020 | 37.52 | 38.55 | 37.35 | 37.94 | 2,158,559 | +1.22(+3.34%) |
Dec 03, 2020 | 36.20 | 37.74 | 35.68 | 36.71 | 1,560,906 | +0.40(+1.09%) |
Dec 02, 2020 | 35.43 | 37.23 | 35.43 | 36.32 | 992,431 | +0.60(+1.69%) |
Dec 01, 2020 | 36.74 | 37.14 | 35.51 | 35.72 | 1,182,566 | +0.21(+0.58%) |
Nov 30, 2020 | 36.65 | 36.97 | 35.30 | 35.51 | 1,948,595 | -1.64(-4.41%) |
Nov 27, 2020 | 37.23 | 37.94 | 36.66 | 37.15 | 566,848 | -0.38(-1.00%) |
Nov 25, 2020 | 38.15 | 38.27 | 36.88 | 37.52 | 1,605,580 | -0.79(-2.06%) |
Nov 24, 2020 | 38.56 | 38.99 | 37.41 | 38.31 | 2,213,348 | +1.19(+3.19%) |
Nov 23, 2020 | 34.85 | 37.29 | 34.77 | 37.13 | 1,618,856 | +3.03(+8.89%) |
Nov 20, 2020 | 34.15 | 34.34 | 33.37 | 34.10 | 1,251,439 | -0.17(-0.49%) |
Nov 19, 2020 | 33.22 | 34.34 | 32.95 | 34.26 | 1,327,679 | +0.63(+1.88%) |
Nov 18, 2020 | 34.95 | 35.73 | 33.53 | 33.63 | 1,905,837 | -0.71(-2.07%) |
Nov 17, 2020 | 32.96 | 34.58 | 32.39 | 34.34 | 1,262,177 | +0.76(+2.26%) |
Nov 16, 2020 | 33.09 | 33.68 | 32.60 | 33.58 | 2,222,731 | +1.88(+5.92%) |
Nov 13, 2020 | 30.60 | 31.83 | 30.16 | 31.71 | 1,535,724 | +1.43(+4.73%) |
Nov 12, 2020 | 31.16 | 31.85 | 29.70 | 30.27 | 1,227,915 | -1.41(-4.46%) |
Nov 11, 2020 | 32.26 | 32.26 | 31.09 | 31.69 | 1,711,727 | -0.10(-0.31%) |
Nov 10, 2020 | 31.27 | 32.36 | 29.86 | 31.78 | 2,245,092 | +1.13(+3.68%) |
Nov 09, 2020 | 29.68 | 31.34 | 29.26 | 30.66 | 2,652,715 | +4.24(+16.04%) |
Nov 06, 2020 | 26.39 | 26.64 | 25.65 | 26.42 | 1,788,556 | -0.02(-0.07%) |
Nov 05, 2020 | 25.48 | 27.09 | 25.02 | 26.44 | 2,745,608 | +1.15(+4.54%) |
Nov 04, 2020 | 25.65 | 26.13 | 24.96 | 25.29 | 1,571,984 | -0.34(-1.34%) |
Nov 03, 2020 | 26.28 | 26.69 | 24.81 | 25.63 | 1,418,287 | -0.01(-0.04%) |
Nov 02, 2020 | 25.08 | 25.93 | 24.13 | 25.64 | 1,248,475 | +0.76(+3.04%) |
Oct 30, 2020 | 24.10 | 24.90 | 23.25 | 24.89 | 1,971,020 | +0.68(+2.80%) |
Oct 29, 2020 | 22.76 | 24.28 | 22.43 | 24.21 | 1,404,351 | +0.90(+3.87%) |
Oct 28, 2020 | 24.64 | 24.73 | 23.22 | 23.31 | 1,862,161 | -2.08(-8.19%) |
Oct 27, 2020 | 25.39 | 25.64 | 24.85 | 25.39 | 1,357,969 | -0.17(-0.65%) |
Oct 26, 2020 | 27.00 | 27.03 | 25.32 | 25.56 | 1,957,005 | -1.95(-7.10%) |
Oct 23, 2020 | 26.98 | 27.58 | 26.55 | 27.51 | 1,778,872 | +0.62(+2.30%) |
Oct 22, 2020 | 26.67 | 27.08 | 26.40 | 26.89 | 1,182,990 | +0.30(+1.14%) |
Oct 21, 2020 | 26.57 | 27.63 | 25.93 | 26.59 | 2,454,873 | +0.28(+1.08%) |
Oct 20, 2020 | 24.81 | 26.89 | 24.81 | 26.30 | 3,093,794 | +1.87(+7.67%) |
Oct 19, 2020 | 25.40 | 25.87 | 24.40 | 24.43 | 2,091,538 | -0.64(-2.54%) |
Oct 16, 2020 | 26.33 | 26.43 | 25.06 | 25.06 | 1,416,186 | -1.39(-5.27%) |
Oct 15, 2020 | 24.55 | 26.58 | 24.28 | 26.46 | 1,840,475 | +1.34(+5.35%) |
Oct 14, 2020 | 24.05 | 25.80 | 24.02 | 25.11 | 882,863 | +1.18(+4.92%) |
Oct 13, 2020 | 24.86 | 25.42 | 23.93 | 23.94 | 1,003,667 | -0.36(-1.49%) |
Oct 12, 2020 | 24.25 | 24.44 | 23.79 | 24.30 | 688,889 | -0.14(-0.56%) |
Oct 09, 2020 | 25.52 | 25.71 | 24.33 | 24.44 | 1,273,579 | -0.84(-3.34%) |
Oct 08, 2020 | 24.00 | 25.34 | 23.91 | 25.28 | 903,839 | +1.53(+6.44%) |
Oct 07, 2020 | 23.22 | 23.95 | 22.96 | 23.75 | 1,114,935 | +0.62(+2.67%) |
Oct 06, 2020 | 25.23 | 25.61 | 23.10 | 23.13 | 1,353,623 | -1.51(-6.13%) |
Oct 05, 2020 | 24.12 | 24.67 | 23.78 | 24.64 | 953,998 | +1.02(+4.32%) |
Oct 02, 2020 | 22.00 | 23.78 | 21.96 | 23.62 | 1,592,738 | +0.69(+2.99%) |
Oct 01, 2020 | 23.44 | 23.69 | 22.78 | 22.94 | 1,672,893 | -0.93(-3.90%) |
Sep 30, 2020 | 24.38 | 24.47 | 23.62 | 23.87 | 1,684,283 | -0.36(-1.50%) |
Sep 29, 2020 | 24.23 | 24.64 | 23.48 | 24.23 | 2,134,047 | -0.30(-1.24%) |
Sep 28, 2020 | 24.02 | 24.94 | 23.31 | 24.54 | 2,208,611 | +1.37(+5.93%) |
Sep 25, 2020 | 22.68 | 23.41 | 22.46 | 23.16 | 874,400 | +0.08(+0.34%) |
Sep 24, 2020 | 22.65 | 23.65 | 22.15 | 23.08 | 1,098,237 | +0.18(+0.77%) |
Sep 23, 2020 | 24.29 | 24.60 | 22.88 | 22.91 | 1,073,218 | -1.31(-5.43%) |
Sep 22, 2020 | 24.55 | 25.07 | 24.13 | 24.22 | 863,406 | -0.25(-1.04%) |
Sep 21, 2020 | 24.67 | 24.74 | 23.85 | 24.48 | 1,955,607 | -1.09(-4.26%) |
Sep 18, 2020 | 25.79 | 26.11 | 25.10 | 25.57 | 3,598,723 | -0.21(-0.80%) |
Sep 17, 2020 | 25.20 | 25.84 | 24.87 | 25.77 | 1,125,812 | -0.12(-0.45%) |
Sep 16, 2020 | 24.45 | 26.28 | 24.24 | 25.89 | 2,751,541 | +1.74(+7.19%) |
Sep 15, 2020 | 24.55 | 25.01 | 24.02 | 24.15 | 1,323,329 | -0.36(-1.48%) |
Sep 14, 2020 | 24.52 | 24.90 | 24.06 | 24.52 | 1,457,594 | +0.72(+3.01%) |
Sep 11, 2020 | 23.84 | 24.01 | 23.26 | 23.80 | 1,317,105 | +0.25(+1.04%) |
Sep 10, 2020 | 25.47 | 25.49 | 23.46 | 23.55 | 1,691,256 | -1.91(-7.51%) |
Sep 09, 2020 | 25.00 | 25.69 | 24.43 | 25.47 | 1,211,222 | +0.62(+2.49%) |
Sep 08, 2020 | 25.76 | 25.76 | 24.18 | 24.85 | 1,581,420 | -1.55(-5.87%) |
Sep 04, 2020 | 26.98 | 27.21 | 25.48 | 26.40 | 1,235,557 | -0.29(-1.10%) |
Sep 03, 2020 | 26.18 | 27.54 | 26.18 | 26.69 | 1,461,298 | +0.08(+0.29%) |
Sep 02, 2020 | 28.25 | 28.49 | 26.56 | 26.61 | 1,791,319 | -1.74(-6.12%) |
Sep 01, 2020 | 27.23 | 28.36 | 26.92 | 28.35 | 910,088 | +1.10(+4.03%) |
Aug 31, 2020 | 28.36 | 28.36 | 27.01 | 27.25 | 1,280,519 | -0.92(-3.27%) |
Aug 28, 2020 | 27.66 | 28.18 | 27.07 | 28.17 | 1,206,607 | +0.43(+1.56%) |
Aug 27, 2020 | 27.47 | 27.89 | 27.12 | 27.74 | 1,329,939 | +0.41(+1.51%) |
Aug 26, 2020 | 27.54 | 27.99 | 27.24 | 27.33 | 1,099,539 | -0.28(-1.03%) |
Aug 25, 2020 | 27.51 | 27.71 | 26.57 | 27.62 | 864,849 | +0.35(+1.30%) |
Aug 24, 2020 | 26.24 | 27.52 | 26.05 | 27.26 | 1,202,491 | +1.09(+4.16%) |
Aug 21, 2020 | 26.62 | 26.73 | 25.85 | 26.17 | 1,077,150 | -0.55(-2.06%) |
Aug 20, 2020 | 27.22 | 27.73 | 26.70 | 26.72 | 1,117,678 | -0.98(-3.54%) |
Aug 19, 2020 | 27.84 | 28.12 | 27.49 | 27.70 | 1,453,037 | +0.01(+0.04%) |
Aug 18, 2020 | 27.96 | 28.15 | 27.36 | 27.69 | 1,753,681 | -0.36(-1.29%) |
Aug 17, 2020 | 28.50 | 28.83 | 27.82 | 28.06 | 1,208,218 | -0.69(-2.39%) |
Aug 14, 2020 | 27.77 | 28.92 | 27.73 | 28.74 | 864,920 | +0.56(+1.98%) |
Aug 13, 2020 | 29.17 | 29.27 | 28.09 | 28.18 | 1,184,694 | -0.26(-0.90%) |
Aug 12, 2020 | 28.39 | 28.76 | 27.78 | 28.44 | 1,496,958 | +0.70(+2.53%) |
Aug 11, 2020 | 29.49 | 29.61 | 27.68 | 27.74 | 1,561,307 | -1.07(-3.72%) |
Aug 10, 2020 | 28.42 | 29.26 | 28.16 | 28.81 | 1,761,354 | +1.21(+4.37%) |
Aug 07, 2020 | 26.99 | 27.76 | 26.65 | 27.60 | 1,681,138 | +0.23(+0.85%) |
Aug 06, 2020 | 25.82 | 28.60 | 25.82 | 27.37 | 3,956,775 | +1.26(+4.81%) |
Aug 05, 2020 | 25.70 | 26.51 | 25.55 | 26.11 | 2,036,923 | +1.10(+4.40%) |
Aug 04, 2020 | 24.01 | 25.05 | 23.96 | 25.01 | 1,242,980 | +0.98(+4.09%) |
Aug 03, 2020 | 23.89 | 24.34 | 23.30 | 24.03 | 1,498,030 | +0.21(+0.90%) |
Jul 31, 2020 | 23.69 | 24.22 | 23.44 | 23.81 | 1,499,035 | -0.21(-0.89%) |
Jul 30, 2020 | 23.91 | 24.49 | 23.08 | 24.03 | 1,418,105 | -0.43(-1.75%) |
Jul 29, 2020 | 24.34 | 24.68 | 24.14 | 24.46 | 1,278,132 | +0.16(+0.64%) |
Jul 28, 2020 | 24.55 | 24.97 | 24.22 | 24.30 | 919,014 | -0.40(-1.62%) |
Jul 27, 2020 | 25.38 | 25.45 | 24.50 | 24.70 | 976,876 | -0.75(-2.95%) |
Jul 24, 2020 | 25.81 | 26.33 | 25.43 | 25.45 | 940,504 | -0.30(-1.17%) |
Jul 23, 2020 | 25.60 | 26.19 | 25.33 | 25.75 | 1,856,230 | +0.01(+0.04%) |
Jul 22, 2020 | 26.01 | 26.01 | 24.98 | 25.74 | 1,488,775 | -0.79(-2.97%) |
Jul 21, 2020 | 24.80 | 26.71 | 24.80 | 26.53 | 2,118,692 | +2.61(+10.91%) |
Jul 20, 2020 | 24.80 | 25.14 | 23.79 | 23.92 | 2,100,859 | -0.93(-3.76%) |
Jul 17, 2020 | 25.41 | 26.16 | 24.82 | 24.86 | 1,006,752 | -0.48(-1.88%) |
Jul 16, 2020 | 25.26 | 25.80 | 24.77 | 25.33 | 2,081,061 | -0.19(-0.76%) |
Jul 15, 2020 | 25.36 | 25.73 | 24.85 | 25.53 | 1,524,872 | +0.86(+3.47%) |
Jul 14, 2020 | 23.87 | 24.67 | 23.31 | 24.67 | 1,770,825 | +0.80(+3.34%) |
Jul 13, 2020 | 25.04 | 25.13 | 23.84 | 23.87 | 1,572,938 | -0.90(-3.62%) |
Jul 10, 2020 | 23.68 | 24.81 | 23.68 | 24.77 | 1,314,878 | +0.80(+3.33%) |
Jul 09, 2020 | 25.70 | 26.00 | 23.95 | 23.97 | 1,336,875 | -1.84(-7.13%) |
Jul 08, 2020 | 25.61 | 26.29 | 25.34 | 25.81 | 939,379 | +0.36(+1.42%) |
Jul 07, 2020 | 26.51 | 26.56 | 25.40 | 25.45 | 1,188,559 | -1.45(-5.39%) |
Jul 06, 2020 | 26.54 | 26.98 | 26.21 | 26.90 | 1,469,429 | +0.82(+3.14%) |
Jul 02, 2020 | 26.46 | 27.03 | 26.03 | 26.08 | 1,297,829 | +0.44(+1.71%) |
Jul 01, 2020 | 26.77 | 27.13 | 25.26 | 25.65 | 1,871,554 | -1.12(-4.18%) |
Jun 30, 2020 | 26.03 | 26.89 | 25.71 | 26.77 | 1,084,271 | +0.42(+1.59%) |
Jun 29, 2020 | 25.52 | 26.55 | 25.29 | 26.35 | 885,213 | +1.07(+4.24%) |
Jun 26, 2020 | 26.56 | 26.95 | 24.99 | 25.28 | 1,566,618 | -1.65(-6.11%) |
Jun 25, 2020 | 25.66 | 27.21 | 25.53 | 26.92 | 1,941,292 | +0.81(+3.10%) |
Jun 24, 2020 | 28.24 | 28.32 | 26.08 | 26.11 | 1,812,550 | -2.76(-9.54%) |
Jun 23, 2020 | 29.70 | 29.75 | 28.57 | 28.87 | 1,592,816 | -0.19(-0.64%) |
Jun 22, 2020 | 28.39 | 29.31 | 27.86 | 29.05 | 2,515,045 | +0.73(+2.58%) |
Jun 19, 2020 | 29.09 | 29.31 | 28.22 | 28.32 | 3,744,251 | +0.05(+0.17%) |
Jun 18, 2020 | 27.69 | 28.78 | 27.26 | 28.27 | 2,464,153 | +0.22(+0.80%) |
Jun 17, 2020 | 29.41 | 29.95 | 28.02 | 28.05 | 2,063,831 | -1.74(-5.85%) |
Jun 16, 2020 | 31.05 | 31.15 | 28.77 | 29.79 | 1,592,364 | +0.55(+1.90%) |
Jun 15, 2020 | 27.82 | 29.72 | 27.68 | 29.24 | 1,245,679 | -0.34(-1.15%) |
Jun 12, 2020 | 29.61 | 30.12 | 28.24 | 29.58 | 1,762,278 | +1.79(+6.45%) |
Jun 11, 2020 | 26.62 | 28.71 | 26.29 | 27.79 | 1,894,602 | -1.59(-5.40%) |
Jun 10, 2020 | 30.36 | 30.69 | 28.99 | 29.37 | 2,128,989 | -1.57(-5.07%) |
Jun 09, 2020 | 30.86 | 31.46 | 29.74 | 30.94 | 2,335,570 | -1.74(-5.33%) |
Jun 08, 2020 | 33.46 | 33.70 | 30.92 | 32.68 | 2,025,181 | +1.29(+4.09%) |
Jun 05, 2020 | 30.66 | 31.71 | 30.50 | 31.40 | 1,940,375 | +3.14(+11.09%) |
Jun 04, 2020 | 27.88 | 28.38 | 27.45 | 28.26 | 1,496,743 | +0.15(+0.52%) |
Jun 03, 2020 | 27.85 | 28.46 | 27.32 | 28.12 | 1,365,450 | +0.99(+3.66%) |
Jun 02, 2020 | 27.14 | 27.40 | 26.82 | 27.13 | 1,379,711 | +0.42(+1.57%) |
Jun 01, 2020 | 25.50 | 27.08 | 25.18 | 26.71 | 1,278,031 | +1.12(+4.38%) |
May 29, 2020 | 26.22 | 26.24 | 25.18 | 25.59 | 1,561,996 | -1.00(-3.77%) |
May 28, 2020 | 26.70 | 27.20 | 26.23 | 26.59 | 1,595,750 | -0.18(-0.69%) |
May 27, 2020 | 27.21 | 27.21 | 25.95 | 26.77 | 1,271,159 | +0.09(+0.33%) |
May 26, 2020 | 27.50 | 27.57 | 26.05 | 26.69 | 1,312,913 | +0.58(+2.24%) |
May 22, 2020 | 26.16 | 26.18 | 25.51 | 26.10 | 1,795,556 | -0.28(-1.07%) |
May 21, 2020 | 26.33 | 26.94 | 26.23 | 26.39 | 2,088,625 | +0.06(+0.22%) |
May 20, 2020 | 26.21 | 27.10 | 26.02 | 26.33 | 1,422,143 | +0.98(+3.88%) |
May 19, 2020 | 26.37 | 26.63 | 24.88 | 25.34 | 2,115,866 | -0.83(-3.16%) |
May 18, 2020 | 25.09 | 26.32 | 24.82 | 26.17 | 2,744,252 | +2.99(+12.89%) |
May 15, 2020 | 22.70 | 23.64 | 22.61 | 23.18 | 1,509,717 | +0.35(+1.54%) |
May 14, 2020 | 21.79 | 23.36 | 21.08 | 22.83 | 1,846,710 | +0.50(+2.22%) |
May 13, 2020 | 23.02 | 23.39 | 21.74 | 22.34 | 2,491,947 | -0.77(-3.34%) |
May 12, 2020 | 23.74 | 24.08 | 22.99 | 23.11 | 1,942,219 | -0.47(-2.00%) |
May 11, 2020 | 22.95 | 23.75 | 22.85 | 23.58 | 2,615,830 | +0.37(+1.58%) |
May 08, 2020 | 23.83 | 23.90 | 22.63 | 23.21 | 1,938,867 | +0.17(+0.75%) |
May 07, 2020 | 24.23 | 24.96 | 22.55 | 23.04 | 2,863,078 | +0.67(+2.97%) |
May 06, 2020 | 22.65 | 23.12 | 21.79 | 22.37 | 2,548,768 | -0.06(-0.26%) |
May 05, 2020 | 24.63 | 24.90 | 22.19 | 22.43 | 2,454,188 | -0.65(-2.80%) |
May 04, 2020 | 21.84 | 23.10 | 21.57 | 23.08 | 2,435,604 | +0.42(+1.87%) |