Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 40.89 | 41.62 | 40.19 | 41.10 | 270,082 | +0.73(+1.81%) |
Mar 30, 2021 | 40.50 | 41.18 | 39.67 | 40.37 | 185,404 | -0.45(-1.10%) |
Mar 29, 2021 | 42.68 | 43.57 | 40.50 | 40.82 | 406,295 | -1.72(-4.04%) |
Mar 26, 2021 | 41.44 | 42.61 | 41.21 | 42.54 | 307,700 | +1.68(+4.11%) |
Mar 25, 2021 | 40.14 | 41.22 | 39.37 | 40.86 | 269,251 | +0.48(+1.19%) |
Mar 24, 2021 | 41.90 | 42.15 | 40.38 | 40.38 | 231,479 | -1.41(-3.37%) |
Mar 23, 2021 | 43.59 | 43.88 | 41.65 | 41.79 | 248,011 | -1.87(-4.28%) |
Mar 22, 2021 | 43.60 | 44.00 | 42.88 | 43.66 | 191,673 | +0.58(+1.35%) |
Mar 19, 2021 | 42.25 | 43.85 | 42.25 | 43.08 | 519,400 | +0.14(+0.33%) |
Mar 18, 2021 | 44.20 | 45.12 | 42.79 | 42.94 | 327,673 | -1.54(-3.46%) |
Mar 17, 2021 | 43.32 | 44.65 | 42.73 | 44.48 | 221,234 | +0.99(+2.28%) |
Mar 16, 2021 | 43.68 | 43.88 | 42.67 | 43.49 | 165,125 | +0.25(+0.58%) |
Mar 15, 2021 | 43.28 | 43.53 | 42.51 | 43.24 | 196,209 | +0.24(+0.56%) |
Mar 12, 2021 | 42.68 | 43.40 | 42.45 | 43.00 | 216,000 | +0.17(+0.40%) |
Mar 11, 2021 | 42.95 | 43.28 | 42.26 | 42.83 | 237,621 | +0.98(+2.34%) |
Mar 10, 2021 | 41.95 | 43.05 | 41.34 | 41.85 | 277,843 | +0.73(+1.78%) |
Mar 09, 2021 | 40.00 | 41.69 | 39.50 | 41.12 | 391,327 | +1.62(+4.10%) |
Mar 08, 2021 | 38.39 | 40.40 | 37.83 | 39.50 | 284,206 | +1.26(+3.29%) |
Mar 05, 2021 | 38.24 | 38.35 | 36.08 | 38.24 | 339,600 | +0.51(+1.35%) |
Mar 04, 2021 | 38.62 | 39.24 | 36.79 | 37.73 | 432,219 | -0.85(-2.20%) |
Mar 03, 2021 | 40.33 | 40.47 | 38.28 | 38.58 | 431,287 | -1.54(-3.84%) |
Mar 02, 2021 | 41.73 | 41.74 | 40.04 | 40.12 | 237,626 | -1.62(-3.88%) |
Mar 01, 2021 | 40.99 | 41.88 | 40.77 | 41.74 | 315,736 | +1.74(+4.35%) |
Feb 26, 2021 | 40.70 | 40.90 | 39.17 | 40.00 | 397,700 | +0.00(+0.00%) |
Feb 25, 2021 | 40.54 | 41.48 | 39.57 | 40.00 | 315,677 | -1.12(-2.72%) |
Feb 24, 2021 | 41.45 | 42.21 | 40.30 | 41.12 | 335,815 | -0.63(-1.51%) |
Feb 23, 2021 | 41.50 | 41.95 | 39.17 | 41.75 | 530,415 | -0.79(-1.86%) |
Feb 22, 2021 | 42.98 | 43.50 | 42.27 | 42.54 | 259,482 | -0.69(-1.60%) |
Feb 19, 2021 | 42.89 | 43.32 | 42.30 | 43.23 | 785,900 | +0.44(+1.03%) |
Feb 18, 2021 | 42.29 | 43.20 | 42.04 | 42.79 | 320,066 | +0.07(+0.16%) |
Feb 17, 2021 | 42.64 | 42.82 | 40.84 | 42.72 | 325,900 | -0.31(-0.72%) |
Feb 16, 2021 | 43.44 | 43.95 | 42.81 | 43.03 | 346,075 | -0.62(-1.42%) |
Feb 12, 2021 | 42.49 | 44.16 | 42.05 | 43.65 | 433,300 | +1.11(+2.61%) |
Feb 11, 2021 | 42.29 | 42.69 | 41.79 | 42.54 | 412,161 | +0.57(+1.36%) |
Feb 10, 2021 | 42.12 | 42.77 | 41.59 | 41.97 | 322,459 | -0.17(-0.40%) |
Feb 09, 2021 | 41.38 | 42.78 | 41.21 | 42.14 | 363,815 | +0.54(+1.30%) |
Feb 08, 2021 | 40.00 | 42.12 | 39.85 | 41.60 | 420,990 | +2.18(+5.53%) |
Feb 05, 2021 | 40.00 | 40.90 | 39.03 | 39.42 | 440,000 | -0.32(-0.81%) |
Feb 04, 2021 | 40.83 | 41.00 | 38.30 | 39.74 | 1,315,870 | -1.84(-4.43%) |
Feb 03, 2021 | 43.41 | 43.99 | 41.30 | 41.58 | 762,840 | -1.55(-3.59%) |
Feb 02, 2021 | 43.81 | 44.00 | 42.80 | 43.13 | 514,450 | +0.44(+1.03%) |
Feb 01, 2021 | 42.68 | 42.99 | 40.61 | 42.69 | 465,906 | +1.30(+3.14%) |
Jan 29, 2021 | 42.79 | 45.21 | 41.27 | 41.39 | 718,700 | -1.11(-2.61%) |
Jan 28, 2021 | 44.02 | 44.99 | 41.60 | 42.50 | 699,857 | -2.73(-6.04%) |
Jan 27, 2021 | 40.21 | 46.38 | 39.25 | 45.23 | 1,450,259 | +4.78(+11.82%) |
Jan 26, 2021 | 40.03 | 40.60 | 39.45 | 40.45 | 349,334 | +0.63(+1.58%) |
Jan 25, 2021 | 39.26 | 40.12 | 38.37 | 39.82 | 327,648 | +0.88(+2.26%) |
Jan 22, 2021 | 38.25 | 39.05 | 37.70 | 38.94 | 399,900 | +0.25(+0.65%) |
Jan 21, 2021 | 39.36 | 39.36 | 38.18 | 38.69 | 373,889 | -0.51(-1.30%) |
Jan 20, 2021 | 39.60 | 40.00 | 38.55 | 39.20 | 269,737 | +0.09(+0.23%) |
Jan 19, 2021 | 38.57 | 39.39 | 38.27 | 39.11 | 375,265 | +0.65(+1.69%) |
Jan 15, 2021 | 38.84 | 39.06 | 38.05 | 38.46 | 276,200 | -0.95(-2.41%) |
Jan 14, 2021 | 39.75 | 40.70 | 39.15 | 39.41 | 312,955 | -0.04(-0.10%) |
Jan 13, 2021 | 39.05 | 39.84 | 38.02 | 39.45 | 580,993 | +0.45(+1.15%) |
Jan 12, 2021 | 40.47 | 40.47 | 38.63 | 39.00 | 441,286 | -1.15(-2.86%) |
Jan 11, 2021 | 40.20 | 40.61 | 39.75 | 40.15 | 269,920 | -0.37(-0.91%) |
Jan 08, 2021 | 41.45 | 41.50 | 40.12 | 40.52 | 227,700 | -0.62(-1.51%) |
Jan 07, 2021 | 41.13 | 41.40 | 40.26 | 41.14 | 696,717 | +0.22(+0.54%) |
Jan 06, 2021 | 41.54 | 41.83 | 40.55 | 40.92 | 487,773 | -0.42(-1.02%) |
Jan 05, 2021 | 39.81 | 41.99 | 39.81 | 41.34 | 373,450 | +1.32(+3.30%) |
Jan 04, 2021 | 40.89 | 41.03 | 39.01 | 40.02 | 425,899 | -0.61(-1.50%) |
Dec 31, 2020 | 40.63 | 40.63 | 40.63 | 229,922 | -0.28(-0.68%) | |
Dec 30, 2020 | 41.65 | 41.65 | 40.80 | 40.91 | 229,922 | +0.26(+0.64%) |
Dec 29, 2020 | 42.43 | 42.59 | 39.81 | 40.65 | 603,210 | -1.22(-2.91%) |
Dec 28, 2020 | 37.69 | 41.94 | 37.45 | 41.87 | 1,355,962 | +4.83(+13.04%) |
Dec 24, 2020 | 37.87 | 38.10 | 36.95 | 37.04 | 115,700 | -0.57(-1.52%) |
Dec 23, 2020 | 38.79 | 38.96 | 37.59 | 37.61 | 190,265 | -1.05(-2.72%) |
Dec 22, 2020 | 38.21 | 38.92 | 38.21 | 38.66 | 205,726 | +0.50(+1.31%) |
Dec 21, 2020 | 38.58 | 39.39 | 37.66 | 38.16 | 364,158 | -1.20(-3.05%) |
Dec 18, 2020 | 38.41 | 39.57 | 38.41 | 39.36 | 658,300 | +1.19(+3.12%) |
Dec 17, 2020 | 37.61 | 38.32 | 37.47 | 38.17 | 297,287 | +0.81(+2.17%) |
Dec 16, 2020 | 37.24 | 38.54 | 37.00 | 37.36 | 359,335 | +0.04(+0.11%) |
Dec 15, 2020 | 36.96 | 37.37 | 36.20 | 37.32 | 336,864 | +0.78(+2.13%) |
Dec 14, 2020 | 36.24 | 37.01 | 36.14 | 36.54 | 363,743 | +0.24(+0.66%) |
Dec 11, 2020 | 35.75 | 36.80 | 35.71 | 36.30 | 336,900 | +0.43(+1.20%) |
Dec 10, 2020 | 34.64 | 35.92 | 33.90 | 35.87 | 354,935 | +1.04(+2.99%) |
Dec 09, 2020 | 35.29 | 35.44 | 34.52 | 34.83 | 274,468 | -0.33(-0.94%) |
Dec 08, 2020 | 34.91 | 35.45 | 34.71 | 35.16 | 273,660 | +0.19(+0.54%) |
Dec 07, 2020 | 34.24 | 35.37 | 34.02 | 34.97 | 332,660 | +0.83(+2.43%) |
Dec 04, 2020 | 34.21 | 34.67 | 33.80 | 34.14 | 323,600 | +0.49(+1.46%) |
Dec 03, 2020 | 33.81 | 34.60 | 33.54 | 33.65 | 526,717 | -0.01(-0.03%) |
Dec 02, 2020 | 32.78 | 33.73 | 32.00 | 33.66 | 307,203 | +0.94(+2.87%) |
Dec 01, 2020 | 32.02 | 32.85 | 31.57 | 32.72 | 253,880 | +0.91(+2.86%) |
Nov 30, 2020 | 32.30 | 32.76 | 31.50 | 31.81 | 422,827 | -0.70(-2.15%) |
Nov 27, 2020 | 32.78 | 32.80 | 32.21 | 32.51 | 100,900 | -0.02(-0.06%) |
Nov 25, 2020 | 32.59 | 32.73 | 32.25 | 32.53 | 244,100 | -0.12(-0.37%) |
Nov 24, 2020 | 31.56 | 32.69 | 31.41 | 32.65 | 357,077 | +1.20(+3.82%) |
Nov 23, 2020 | 31.33 | 31.68 | 30.43 | 31.45 | 291,279 | +0.47(+1.52%) |
Nov 20, 2020 | 31.14 | 31.63 | 30.97 | 30.98 | 653,400 | -0.47(-1.49%) |
Nov 19, 2020 | 31.34 | 31.65 | 30.60 | 31.45 | 252,351 | +0.15(+0.48%) |
Nov 18, 2020 | 31.01 | 31.73 | 30.68 | 31.30 | 305,103 | +0.29(+0.94%) |
Nov 17, 2020 | 30.99 | 31.15 | 29.80 | 31.01 | 467,821 | +0.09(+0.29%) |
Nov 16, 2020 | 30.34 | 30.92 | 30.25 | 30.92 | 368,573 | +0.60(+1.98%) |
Nov 13, 2020 | 30.57 | 30.60 | 29.90 | 30.32 | 250,400 | +0.17(+0.56%) |
Nov 12, 2020 | 30.36 | 30.45 | 29.57 | 30.15 | 258,277 | -0.20(-0.66%) |
Nov 11, 2020 | 29.87 | 30.42 | 29.28 | 30.35 | 310,230 | +0.80(+2.71%) |
Nov 10, 2020 | 29.05 | 29.98 | 28.75 | 29.55 | 476,998 | +0.50(+1.72%) |
Nov 09, 2020 | 34.08 | 34.76 | 27.17 | 29.05 | 1,323,784 | -4.08(-12.32%) |
Nov 06, 2020 | 33.43 | 33.56 | 32.94 | 33.13 | 156,000 | -0.27(-0.81%) |
Nov 05, 2020 | 32.39 | 33.61 | 32.31 | 33.40 | 289,862 | +1.63(+5.13%) |
Nov 04, 2020 | 32.64 | 32.95 | 31.72 | 31.77 | 240,555 | -0.65(-2.00%) |
Nov 03, 2020 | 31.54 | 32.68 | 31.44 | 32.42 | 246,128 | +1.31(+4.21%) |
Nov 02, 2020 | 31.09 | 31.92 | 30.95 | 31.11 | 408,626 | +0.29(+0.94%) |
Oct 30, 2020 | 32.32 | 32.65 | 30.45 | 30.82 | 352,200 | -1.82(-5.58%) |
Oct 29, 2020 | 32.37 | 33.11 | 32.11 | 32.64 | 242,993 | -0.08(-0.24%) |
Oct 28, 2020 | 32.76 | 33.32 | 31.93 | 32.72 | 439,568 | -0.88(-2.62%) |
Oct 27, 2020 | 33.98 | 34.01 | 33.51 | 33.60 | 268,844 | -0.20(-0.59%) |
Oct 26, 2020 | 34.50 | 35.15 | 33.22 | 33.80 | 380,242 | -1.01(-2.89%) |
Oct 23, 2020 | 35.43 | 35.59 | 33.83 | 34.80 | 700,000 | -0.34(-0.95%) |
Oct 22, 2020 | 36.77 | 36.90 | 33.03 | 35.14 | 1,608,772 | -1.39(-3.81%) |
Oct 21, 2020 | 36.55 | 37.40 | 35.38 | 36.53 | 1,276,787 | +0.74(+2.07%) |
Oct 20, 2020 | 34.39 | 37.09 | 34.39 | 35.79 | 933,725 | +1.69(+4.96%) |
Oct 19, 2020 | 33.36 | 34.75 | 33.34 | 34.10 | 325,251 | +0.75(+2.25%) |
Oct 16, 2020 | 33.30 | 34.70 | 33.30 | 33.35 | 311,300 | +0.35(+1.06%) |
Oct 15, 2020 | 32.17 | 33.08 | 31.96 | 33.00 | 230,176 | +0.30(+0.92%) |
Oct 14, 2020 | 33.60 | 33.60 | 32.68 | 32.70 | 134,981 | -0.68(-2.04%) |
Oct 13, 2020 | 33.78 | 33.93 | 32.88 | 33.38 | 190,132 | -0.43(-1.27%) |
Oct 12, 2020 | 34.44 | 34.44 | 33.57 | 33.81 | 246,138 | -0.40(-1.17%) |
Oct 09, 2020 | 33.49 | 34.21 | 33.34 | 34.21 | 231,400 | +1.04(+3.14%) |
Oct 08, 2020 | 32.38 | 33.49 | 32.38 | 33.17 | 238,546 | +1.12(+3.49%) |
Oct 07, 2020 | 32.10 | 32.75 | 31.68 | 32.05 | 246,073 | +0.00(+0.00%) |
Oct 06, 2020 | 32.67 | 32.98 | 31.92 | 32.05 | 371,334 | -0.60(-1.84%) |
Oct 05, 2020 | 31.52 | 32.68 | 31.37 | 32.65 | 233,416 | +1.33(+4.25%) |
Oct 02, 2020 | 30.56 | 31.57 | 30.42 | 31.32 | 192,200 | -0.06(-0.19%) |
Oct 01, 2020 | 31.07 | 31.43 | 30.50 | 31.38 | 234,006 | +0.56(+1.82%) |
Sep 30, 2020 | 31.00 | 31.42 | 30.58 | 30.82 | 467,678 | -0.19(-0.61%) |
Sep 29, 2020 | 30.19 | 31.39 | 30.19 | 31.01 | 356,895 | +0.95(+3.16%) |
Sep 28, 2020 | 29.92 | 30.44 | 29.81 | 30.06 | 301,033 | +0.45(+1.52%) |
Sep 25, 2020 | 29.93 | 29.98 | 29.21 | 29.61 | 216,000 | -0.37(-1.23%) |
Sep 24, 2020 | 30.02 | 30.50 | 29.80 | 29.98 | 191,392 | -0.32(-1.06%) |
Sep 23, 2020 | 30.49 | 31.13 | 30.08 | 30.30 | 319,176 | -0.23(-0.75%) |
Sep 22, 2020 | 30.26 | 30.88 | 29.72 | 30.53 | 212,184 | +0.54(+1.80%) |
Sep 21, 2020 | 29.31 | 30.03 | 28.75 | 29.99 | 259,029 | +0.24(+0.81%) |
Sep 18, 2020 | 30.29 | 30.32 | 29.68 | 29.75 | 558,800 | -0.25(-0.83%) |
Sep 17, 2020 | 30.42 | 30.61 | 29.61 | 30.00 | 328,974 | -1.09(-3.51%) |
Sep 16, 2020 | 31.40 | 31.57 | 31.04 | 31.09 | 189,227 | -0.09(-0.29%) |
Sep 15, 2020 | 31.30 | 31.32 | 30.70 | 31.18 | 119,916 | +0.42(+1.37%) |
Sep 14, 2020 | 31.04 | 31.28 | 30.76 | 30.76 | 134,247 | -0.01(-0.03%) |
Sep 11, 2020 | 30.75 | 30.94 | 30.50 | 30.77 | 107,500 | +0.29(+0.95%) |
Sep 10, 2020 | 31.35 | 31.59 | 30.28 | 30.48 | 161,461 | -0.79(-2.53%) |
Sep 09, 2020 | 29.67 | 31.34 | 29.67 | 31.27 | 324,945 | +2.26(+7.79%) |
Sep 08, 2020 | 30.14 | 30.24 | 28.99 | 29.01 | 305,877 | -1.87(-6.06%) |
Sep 04, 2020 | 31.37 | 31.37 | 30.23 | 30.88 | 207,500 | -0.21(-0.68%) |
Sep 03, 2020 | 33.75 | 33.75 | 30.94 | 31.09 | 293,210 | -3.11(-9.09%) |
Sep 02, 2020 | 33.76 | 34.37 | 33.14 | 34.20 | 467,937 | +0.58(+1.73%) |
Sep 01, 2020 | 33.44 | 33.72 | 32.87 | 33.62 | 257,715 | +0.27(+0.81%) |
Aug 31, 2020 | 33.28 | 33.55 | 33.07 | 33.35 | 219,528 | -0.05(-0.15%) |
Aug 28, 2020 | 33.39 | 33.48 | 33.05 | 33.40 | 216,000 | +0.04(+0.12%) |
Aug 27, 2020 | 34.53 | 34.55 | 33.31 | 33.36 | 165,721 | -1.06(-3.08%) |
Aug 26, 2020 | 34.55 | 34.93 | 34.30 | 34.42 | 174,093 | +0.03(+0.09%) |
Aug 25, 2020 | 34.25 | 34.51 | 34.03 | 34.39 | 213,038 | +0.16(+0.47%) |
Aug 24, 2020 | 33.98 | 34.57 | 33.77 | 34.23 | 252,058 | +0.67(+2.00%) |
Aug 21, 2020 | 33.77 | 33.86 | 33.35 | 33.56 | 139,000 | -0.27(-0.81%) |
Aug 20, 2020 | 33.95 | 34.12 | 33.27 | 33.84 | 164,197 | -0.27(-0.81%) |
Aug 19, 2020 | 33.45 | 34.63 | 33.45 | 34.11 | 234,154 | +0.64(+1.91%) |
Aug 18, 2020 | 32.92 | 33.50 | 32.78 | 33.47 | 310,005 | +0.55(+1.67%) |
Aug 17, 2020 | 32.59 | 33.03 | 32.05 | 32.92 | 241,961 | +0.31(+0.95%) |
Aug 14, 2020 | 32.68 | 32.83 | 32.45 | 32.61 | 194,500 | -0.25(-0.76%) |
Aug 13, 2020 | 32.51 | 33.12 | 32.00 | 32.86 | 309,137 | +0.23(+0.70%) |
Aug 12, 2020 | 32.54 | 32.67 | 32.33 | 32.63 | 230,700 | +0.38(+1.18%) |
Aug 11, 2020 | 32.66 | 32.72 | 32.10 | 32.25 | 339,212 | -0.27(-0.83%) |
Aug 10, 2020 | 32.14 | 32.67 | 32.12 | 32.52 | 373,537 | +0.45(+1.40%) |
Aug 07, 2020 | 31.88 | 32.33 | 31.70 | 32.07 | 211,000 | +0.04(+0.12%) |
Aug 06, 2020 | 32.46 | 32.51 | 31.98 | 32.03 | 252,263 | -0.34(-1.05%) |
Aug 05, 2020 | 32.61 | 32.69 | 32.27 | 32.37 | 359,531 | -0.43(-1.31%) |
Aug 04, 2020 | 32.29 | 32.80 | 31.91 | 32.80 | 400,821 | +0.61(+1.89%) |
Aug 03, 2020 | 30.92 | 32.27 | 30.91 | 32.19 | 426,880 | +1.44(+4.68%) |
Jul 31, 2020 | 29.99 | 30.77 | 29.72 | 30.75 | 424,800 | +0.84(+2.81%) |
Jul 30, 2020 | 29.40 | 30.07 | 29.16 | 29.91 | 255,484 | +0.00(+0.00%) |
Jul 29, 2020 | 29.06 | 29.93 | 28.94 | 29.91 | 373,550 | +1.05(+3.64%) |
Jul 28, 2020 | 30.00 | 30.05 | 28.68 | 28.86 | 415,312 | -1.33(-4.41%) |
Jul 27, 2020 | 30.78 | 31.18 | 30.06 | 30.19 | 356,564 | -0.38(-1.24%) |
Jul 24, 2020 | 31.57 | 32.21 | 30.21 | 30.57 | 471,800 | -1.22(-3.84%) |
Jul 23, 2020 | 32.00 | 33.38 | 31.35 | 31.79 | 1,661,310 | +2.02(+6.79%) |
Jul 22, 2020 | 30.91 | 31.00 | 29.30 | 29.77 | 803,308 | -0.40(-1.33%) |
Jul 21, 2020 | 29.51 | 30.33 | 29.13 | 30.17 | 470,532 | +0.74(+2.51%) |
Jul 20, 2020 | 28.75 | 29.83 | 28.62 | 29.43 | 463,501 | +1.21(+4.29%) |
Jul 17, 2020 | 26.38 | 28.36 | 26.38 | 28.22 | 539,000 | +1.59(+5.97%) |
Jul 16, 2020 | 25.88 | 26.72 | 25.38 | 26.63 | 427,062 | +0.73(+2.82%) |
Jul 15, 2020 | 25.32 | 26.49 | 25.32 | 25.90 | 445,037 | +0.56(+2.21%) |
Jul 14, 2020 | 23.92 | 25.68 | 23.92 | 25.34 | 942,677 | +1.30(+5.41%) |
Jul 13, 2020 | 24.36 | 24.75 | 24.01 | 24.04 | 305,790 | -0.06(-0.25%) |
Jul 10, 2020 | 24.28 | 24.42 | 23.75 | 24.10 | 174,100 | -0.16(-0.66%) |
Jul 09, 2020 | 24.00 | 24.49 | 23.79 | 24.26 | 291,985 | +0.36(+1.51%) |
Jul 08, 2020 | 23.82 | 24.06 | 23.50 | 23.90 | 207,409 | +0.12(+0.50%) |
Jul 07, 2020 | 24.57 | 24.86 | 23.68 | 23.78 | 344,818 | -0.83(-3.37%) |
Jul 06, 2020 | 25.01 | 25.03 | 24.58 | 24.61 | 238,818 | +0.20(+0.82%) |
Jul 02, 2020 | 24.70 | 24.96 | 24.21 | 24.41 | 337,200 | +0.03(+0.12%) |
Jul 01, 2020 | 25.70 | 25.96 | 24.28 | 24.38 | 265,862 | -1.51(-5.83%) |
Jun 30, 2020 | 24.47 | 26.04 | 24.47 | 25.89 | 468,303 | +1.46(+5.98%) |
Jun 29, 2020 | 24.56 | 24.76 | 24.18 | 24.43 | 197,434 | +0.16(+0.66%) |
Jun 26, 2020 | 24.64 | 24.75 | 24.13 | 24.27 | 453,900 | -0.48(-1.94%) |
Jun 25, 2020 | 24.89 | 25.04 | 24.50 | 24.75 | 273,171 | -0.20(-0.80%) |
Jun 24, 2020 | 25.18 | 25.24 | 24.54 | 24.95 | 161,079 | -0.45(-1.77%) |
Jun 23, 2020 | 25.73 | 25.84 | 25.31 | 25.40 | 192,622 | -0.06(-0.24%) |
Jun 22, 2020 | 24.91 | 25.57 | 24.73 | 25.46 | 311,537 | +0.50(+2.00%) |
Jun 19, 2020 | 25.00 | 25.25 | 24.57 | 24.96 | 559,000 | +0.11(+0.44%) |
Jun 18, 2020 | 24.46 | 24.86 | 24.29 | 24.85 | 239,768 | +0.22(+0.89%) |
Jun 17, 2020 | 24.87 | 24.91 | 24.30 | 24.63 | 195,900 | -0.26(-1.04%) |
Jun 16, 2020 | 25.21 | 25.60 | 24.77 | 24.89 | 153,059 | +0.45(+1.84%) |
Jun 15, 2020 | 23.50 | 24.60 | 23.31 | 24.44 | 191,302 | +0.45(+1.88%) |
Jun 12, 2020 | 24.05 | 24.55 | 23.20 | 23.99 | 272,100 | +0.69(+2.96%) |
Jun 11, 2020 | 25.10 | 25.57 | 23.22 | 23.30 | 350,283 | -2.79(-10.69%) |
Jun 10, 2020 | 26.65 | 26.65 | 25.91 | 26.09 | 177,855 | -0.44(-1.66%) |
Jun 09, 2020 | 26.52 | 26.78 | 26.18 | 26.53 | 232,179 | -0.23(-0.86%) |
Jun 08, 2020 | 27.00 | 27.63 | 26.73 | 26.76 | 250,852 | -0.44(-1.62%) |
Jun 05, 2020 | 26.67 | 27.21 | 26.32 | 27.20 | 288,600 | +1.25(+4.82%) |
Jun 04, 2020 | 26.01 | 26.25 | 25.56 | 25.95 | 198,419 | -0.38(-1.44%) |
Jun 03, 2020 | 26.27 | 26.92 | 26.12 | 26.33 | 346,647 | +0.16(+0.61%) |
Jun 02, 2020 | 25.67 | 26.20 | 25.25 | 26.17 | 206,311 | +0.63(+2.47%) |
Jun 01, 2020 | 25.71 | 26.06 | 25.04 | 25.54 | 196,479 | -0.19(-0.74%) |
May 29, 2020 | 24.87 | 25.75 | 24.80 | 25.73 | 222,200 | +0.66(+2.63%) |
May 28, 2020 | 26.21 | 26.21 | 24.94 | 25.07 | 175,929 | -0.83(-3.20%) |
May 27, 2020 | 25.72 | 26.36 | 25.35 | 25.90 | 255,678 | +0.49(+1.93%) |
May 26, 2020 | 26.00 | 26.53 | 25.31 | 25.41 | 247,965 | +0.08(+0.32%) |
May 22, 2020 | 24.76 | 25.33 | 24.53 | 25.33 | 172,800 | +0.77(+3.14%) |
May 21, 2020 | 25.17 | 25.40 | 24.54 | 24.56 | 269,399 | -0.65(-2.58%) |
May 20, 2020 | 25.40 | 25.58 | 25.02 | 25.21 | 200,285 | +0.24(+0.96%) |
May 19, 2020 | 24.89 | 25.78 | 24.54 | 24.97 | 244,896 | +0.12(+0.48%) |
May 18, 2020 | 24.95 | 24.99 | 24.45 | 24.85 | 323,637 | +1.10(+4.63%) |
May 15, 2020 | 23.46 | 23.84 | 23.25 | 23.75 | 193,900 | +0.16(+0.68%) |
May 14, 2020 | 23.13 | 23.62 | 22.76 | 23.59 | 254,733 | +0.13(+0.55%) |
May 13, 2020 | 23.59 | 23.91 | 23.19 | 23.46 | 222,851 | -0.24(-1.01%) |
May 12, 2020 | 24.05 | 24.35 | 23.57 | 23.70 | 324,971 | -0.32(-1.33%) |
May 11, 2020 | 23.91 | 24.35 | 23.24 | 24.02 | 312,522 | +0.00(+0.00%) |
May 08, 2020 | 23.39 | 24.10 | 23.09 | 24.02 | 366,100 | +1.14(+4.98%) |
May 07, 2020 | 23.50 | 23.60 | 22.66 | 22.88 | 194,325 | -0.43(-1.84%) |
May 06, 2020 | 23.23 | 23.64 | 23.01 | 23.31 | 307,266 | +0.16(+0.69%) |
May 05, 2020 | 23.00 | 23.67 | 22.64 | 23.15 | 260,534 | +0.26(+1.14%) |
May 04, 2020 | 21.91 | 22.90 | 21.57 | 22.89 | 469,743 | +0.94(+4.28%) |
May 01, 2020 | 23.25 | 23.55 | 21.86 | 21.95 | 314,900 | -2.03(-8.47%) |
Apr 30, 2020 | 23.60 | 24.40 | 23.12 | 23.98 | 552,865 | -0.02(-0.08%) |
Apr 29, 2020 | 23.13 | 24.42 | 22.95 | 24.00 | 559,846 | +1.14(+4.99%) |
Apr 28, 2020 | 22.98 | 23.33 | 22.66 | 22.86 | 446,557 | +0.09(+0.40%) |
Apr 27, 2020 | 21.79 | 22.84 | 21.55 | 22.77 | 680,672 | +1.12(+5.17%) |
Apr 24, 2020 | 21.99 | 22.19 | 21.41 | 21.65 | 607,000 | -0.01(-0.05%) |
Apr 23, 2020 | 23.35 | 23.82 | 21.28 | 21.66 | 2,348,190 | -4.36(-16.76%) |
Apr 22, 2020 | 25.06 | 26.27 | 24.21 | 26.02 | 921,321 | +2.49(+10.58%) |
Apr 21, 2020 | 24.73 | 24.96 | 23.46 | 23.53 | 372,703 | -1.40(-5.62%) |
Apr 20, 2020 | 24.50 | 25.30 | 24.31 | 24.93 | 290,210 | +0.03(+0.12%) |
Apr 17, 2020 | 25.98 | 26.50 | 24.47 | 24.90 | 492,100 | -0.43(-1.70%) |
Apr 16, 2020 | 24.49 | 25.40 | 24.40 | 25.33 | 455,563 | +1.11(+4.58%) |
Apr 15, 2020 | 23.95 | 24.96 | 23.40 | 24.22 | 721,902 | -0.43(-1.74%) |
Apr 14, 2020 | 24.57 | 24.91 | 24.10 | 24.65 | 320,841 | +0.76(+3.18%) |
Apr 13, 2020 | 24.72 | 24.89 | 23.25 | 23.89 | 289,623 | -1.01(-4.06%) |
Apr 09, 2020 | 24.51 | 25.33 | 24.14 | 24.90 | 351,100 | +0.80(+3.32%) |
Apr 08, 2020 | 23.29 | 24.51 | 23.29 | 24.10 | 426,488 | +1.31(+5.75%) |
Apr 07, 2020 | 22.93 | 23.44 | 22.41 | 22.79 | 452,758 | +0.19(+0.84%) |
Apr 06, 2020 | 22.15 | 22.70 | 21.51 | 22.60 | 329,231 | +1.10(+5.12%) |
Apr 03, 2020 | 21.25 | 21.88 | 20.87 | 21.50 | 293,900 | +0.18(+0.84%) |
Apr 02, 2020 | 21.08 | 22.04 | 20.68 | 21.32 | 282,673 | +0.04(+0.19%) |