Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 33.75 | 35.39 | 33.75 | 35.23 | 437,488 | +1.75(+5.23%) |
Mar 30, 2021 | 31.88 | 33.49 | 31.50 | 33.48 | 537,690 | +1.42(+4.43%) |
Mar 29, 2021 | 32.67 | 32.73 | 31.71 | 32.06 | 1,092,871 | -0.64(-1.96%) |
Mar 26, 2021 | 33.44 | 33.78 | 32.25 | 32.70 | 494,100 | -0.50(-1.51%) |
Mar 25, 2021 | 32.82 | 33.39 | 32.82 | 33.20 | 332,865 | +0.35(+1.07%) |
Mar 24, 2021 | 35.37 | 35.37 | 32.81 | 32.85 | 235,185 | -2.12(-6.06%) |
Mar 23, 2021 | 35.13 | 35.39 | 34.45 | 34.97 | 541,653 | -0.67(-1.88%) |
Mar 22, 2021 | 36.34 | 36.72 | 35.54 | 35.64 | 341,958 | -0.70(-1.93%) |
Mar 19, 2021 | 35.36 | 37.08 | 35.23 | 36.34 | 1,199,800 | +1.01(+2.86%) |
Mar 18, 2021 | 37.45 | 37.45 | 35.19 | 35.33 | 501,881 | -2.42(-6.41%) |
Mar 17, 2021 | 37.63 | 38.51 | 36.98 | 37.75 | 449,459 | -0.15(-0.40%) |
Mar 16, 2021 | 38.62 | 39.16 | 37.66 | 37.90 | 216,471 | -0.65(-1.69%) |
Mar 15, 2021 | 38.58 | 39.00 | 38.33 | 38.55 | 300,806 | -0.41(-1.05%) |
Mar 12, 2021 | 40.13 | 40.13 | 38.65 | 38.96 | 133,500 | -0.93(-2.33%) |
Mar 11, 2021 | 39.51 | 40.40 | 39.08 | 39.89 | 329,170 | +0.94(+2.41%) |
Mar 10, 2021 | 39.65 | 39.65 | 38.47 | 38.95 | 220,475 | -0.12(-0.31%) |
Mar 09, 2021 | 42.76 | 43.04 | 38.95 | 39.07 | 495,430 | -2.63(-6.31%) |
Mar 08, 2021 | 43.06 | 43.48 | 41.35 | 41.70 | 797,966 | -1.30(-3.02%) |
Mar 05, 2021 | 41.92 | 43.11 | 40.44 | 43.00 | 393,900 | +1.75(+4.24%) |
Mar 04, 2021 | 41.25 | 41.96 | 39.84 | 41.25 | 346,526 | -0.31(-0.75%) |
Mar 03, 2021 | 42.97 | 43.28 | 41.38 | 41.56 | 267,682 | -1.31(-3.06%) |
Mar 02, 2021 | 43.19 | 43.39 | 42.24 | 42.87 | 313,080 | -0.27(-0.63%) |
Mar 01, 2021 | 43.35 | 43.79 | 42.80 | 43.14 | 225,608 | +0.79(+1.87%) |
Feb 26, 2021 | 43.41 | 43.75 | 41.48 | 42.35 | 195,600 | -0.82(-1.90%) |
Feb 25, 2021 | 45.00 | 45.25 | 43.11 | 43.17 | 229,895 | -1.92(-4.26%) |
Feb 24, 2021 | 42.99 | 45.13 | 42.61 | 45.09 | 263,319 | +2.02(+4.69%) |
Feb 23, 2021 | 42.58 | 43.56 | 42.25 | 43.07 | 360,247 | -0.24(-0.55%) |
Feb 22, 2021 | 42.45 | 43.62 | 42.26 | 43.31 | 391,290 | +0.30(+0.70%) |
Feb 19, 2021 | 40.58 | 43.21 | 40.48 | 43.01 | 386,200 | +2.74(+6.80%) |
Feb 18, 2021 | 40.10 | 41.08 | 39.66 | 40.27 | 402,102 | -0.68(-1.66%) |
Feb 17, 2021 | 40.91 | 41.52 | 40.25 | 40.95 | 390,106 | -0.59(-1.42%) |
Feb 16, 2021 | 42.67 | 42.72 | 40.83 | 41.54 | 547,895 | -1.34(-3.13%) |
Feb 12, 2021 | 41.96 | 43.06 | 41.24 | 42.88 | 228,900 | +0.85(+2.02%) |
Feb 11, 2021 | 42.47 | 44.13 | 41.67 | 42.03 | 413,983 | -0.79(-1.84%) |
Feb 10, 2021 | 47.66 | 48.20 | 40.98 | 42.82 | 864,419 | +2.09(+5.13%) |
Feb 09, 2021 | 39.63 | 41.08 | 39.19 | 40.73 | 273,009 | +0.98(+2.47%) |
Feb 08, 2021 | 39.41 | 39.94 | 38.87 | 39.75 | 180,238 | +0.67(+1.71%) |
Feb 05, 2021 | 38.73 | 39.24 | 38.53 | 39.08 | 176,800 | +0.67(+1.74%) |
Feb 04, 2021 | 36.73 | 38.45 | 36.61 | 38.41 | 238,100 | +1.76(+4.80%) |
Feb 03, 2021 | 36.52 | 36.68 | 35.70 | 36.65 | 151,917 | +0.26(+0.71%) |
Feb 02, 2021 | 35.31 | 36.50 | 35.24 | 36.39 | 352,517 | +1.33(+3.79%) |
Feb 01, 2021 | 34.27 | 35.53 | 34.21 | 35.06 | 403,763 | +1.08(+3.18%) |
Jan 29, 2021 | 35.17 | 35.17 | 33.77 | 33.98 | 260,300 | -1.16(-3.30%) |
Jan 28, 2021 | 35.38 | 35.68 | 34.68 | 35.14 | 202,305 | +0.15(+0.43%) |
Jan 27, 2021 | 36.29 | 36.50 | 34.98 | 34.99 | 206,272 | -1.86(-5.05%) |
Jan 26, 2021 | 37.05 | 37.06 | 36.31 | 36.85 | 176,670 | +0.05(+0.14%) |
Jan 25, 2021 | 38.06 | 38.37 | 36.40 | 36.80 | 269,628 | -1.20(-3.16%) |
Jan 22, 2021 | 38.18 | 38.46 | 37.67 | 38.00 | 159,800 | -0.43(-1.12%) |
Jan 21, 2021 | 38.68 | 38.69 | 37.70 | 38.43 | 154,512 | -0.05(-0.13%) |
Jan 20, 2021 | 38.81 | 39.30 | 38.23 | 38.48 | 437,823 | -0.10(-0.26%) |
Jan 19, 2021 | 38.41 | 38.78 | 38.09 | 38.58 | 216,338 | +0.60(+1.58%) |
Jan 15, 2021 | 38.59 | 39.25 | 37.89 | 37.98 | 156,900 | -0.96(-2.47%) |
Jan 14, 2021 | 38.15 | 39.25 | 38.04 | 38.94 | 197,139 | +0.99(+2.61%) |
Jan 13, 2021 | 39.25 | 39.62 | 37.89 | 37.95 | 225,076 | -1.50(-3.80%) |
Jan 12, 2021 | 38.78 | 39.93 | 38.63 | 39.45 | 298,074 | +0.94(+2.44%) |
Jan 11, 2021 | 36.86 | 38.73 | 36.60 | 38.51 | 257,645 | +1.30(+3.49%) |
Jan 08, 2021 | 35.55 | 37.30 | 35.45 | 37.21 | 383,000 | +1.94(+5.50%) |
Jan 07, 2021 | 35.00 | 35.52 | 34.83 | 35.27 | 301,291 | +0.34(+0.97%) |
Jan 06, 2021 | 35.50 | 35.50 | 34.40 | 34.93 | 276,563 | -0.31(-0.88%) |
Jan 05, 2021 | 35.00 | 35.52 | 34.79 | 35.24 | 223,349 | +0.25(+0.71%) |
Jan 04, 2021 | 35.98 | 35.98 | 34.87 | 34.99 | 243,918 | -0.69(-1.93%) |
Dec 31, 2020 | 35.68 | 35.68 | 35.68 | 165,058 | +0.13(+0.37%) | |
Dec 30, 2020 | 35.10 | 35.69 | 34.37 | 35.55 | 165,058 | -0.15(-0.42%) |
Dec 29, 2020 | 36.52 | 36.61 | 35.46 | 35.70 | 175,194 | -0.56(-1.54%) |
Dec 28, 2020 | 36.59 | 36.80 | 35.21 | 36.26 | 222,203 | +0.04(+0.11%) |
Dec 24, 2020 | 36.50 | 36.70 | 35.84 | 36.22 | 93,900 | -0.14(-0.39%) |
Dec 23, 2020 | 36.37 | 36.84 | 36.12 | 36.36 | 165,433 | +0.11(+0.30%) |
Dec 22, 2020 | 36.23 | 36.38 | 35.49 | 36.25 | 248,338 | +0.12(+0.33%) |
Dec 21, 2020 | 36.68 | 36.77 | 35.43 | 36.13 | 525,085 | -0.77(-2.09%) |
Dec 18, 2020 | 36.90 | 37.59 | 36.73 | 36.90 | 532,800 | +0.18(+0.49%) |
Dec 17, 2020 | 36.08 | 36.76 | 35.91 | 36.72 | 264,954 | +0.93(+2.60%) |
Dec 16, 2020 | 34.36 | 35.88 | 34.36 | 35.79 | 304,826 | +1.68(+4.93%) |
Dec 15, 2020 | 33.50 | 34.50 | 32.97 | 34.11 | 238,045 | +1.00(+3.02%) |
Dec 14, 2020 | 32.75 | 33.49 | 32.57 | 33.11 | 204,975 | +0.50(+1.53%) |
Dec 11, 2020 | 32.16 | 32.91 | 31.81 | 32.61 | 262,900 | +0.36(+1.12%) |
Dec 10, 2020 | 31.60 | 32.48 | 31.25 | 32.25 | 528,385 | +0.51(+1.61%) |
Dec 09, 2020 | 32.32 | 32.87 | 31.70 | 31.74 | 449,780 | -2.26(-6.65%) |
Dec 08, 2020 | 33.69 | 34.55 | 33.35 | 34.00 | 297,776 | +0.06(+0.18%) |
Dec 07, 2020 | 33.29 | 34.28 | 33.05 | 33.94 | 227,608 | +0.69(+2.08%) |
Dec 04, 2020 | 33.27 | 33.71 | 32.89 | 33.25 | 414,100 | +0.22(+0.67%) |
Dec 03, 2020 | 34.42 | 34.78 | 33.01 | 33.03 | 335,412 | -1.26(-3.67%) |
Dec 02, 2020 | 33.87 | 34.56 | 32.95 | 34.29 | 389,235 | +0.25(+0.73%) |
Dec 01, 2020 | 34.80 | 34.80 | 33.81 | 34.04 | 367,563 | -0.42(-1.22%) |
Nov 30, 2020 | 33.82 | 34.84 | 33.30 | 34.46 | 474,356 | +0.64(+1.89%) |
Nov 27, 2020 | 33.37 | 33.92 | 33.02 | 33.82 | 182,000 | +0.46(+1.38%) |
Nov 25, 2020 | 32.02 | 33.50 | 31.85 | 33.36 | 399,000 | +1.35(+4.22%) |
Nov 24, 2020 | 32.27 | 32.27 | 31.30 | 32.01 | 384,624 | -0.17(-0.53%) |
Nov 23, 2020 | 32.14 | 32.43 | 31.06 | 32.18 | 414,559 | +0.35(+1.10%) |
Nov 20, 2020 | 31.85 | 32.20 | 31.08 | 31.83 | 259,200 | -0.20(-0.62%) |
Nov 19, 2020 | 31.98 | 32.30 | 31.25 | 32.03 | 324,536 | -0.13(-0.40%) |
Nov 18, 2020 | 31.10 | 32.33 | 30.89 | 32.16 | 461,790 | +1.20(+3.88%) |
Nov 17, 2020 | 31.05 | 31.36 | 29.92 | 30.96 | 431,441 | -0.04(-0.13%) |
Nov 16, 2020 | 32.62 | 32.62 | 30.80 | 31.00 | 830,700 | -1.62(-4.97%) |
Nov 13, 2020 | 33.96 | 34.05 | 32.27 | 32.62 | 837,900 | -0.97(-2.89%) |
Nov 12, 2020 | 31.77 | 33.60 | 31.77 | 33.59 | 684,729 | +1.43(+4.45%) |
Nov 11, 2020 | 29.16 | 32.36 | 28.98 | 32.16 | 2,733,772 | -3.31(-9.33%) |
Nov 10, 2020 | 35.67 | 36.19 | 35.05 | 35.47 | 794,632 | +0.01(+0.03%) |
Nov 09, 2020 | 36.50 | 37.69 | 35.42 | 35.46 | 233,977 | -0.13(-0.37%) |
Nov 06, 2020 | 36.04 | 36.22 | 34.87 | 35.59 | 291,100 | -0.51(-1.41%) |
Nov 05, 2020 | 36.40 | 37.35 | 35.98 | 36.10 | 215,658 | +0.16(+0.45%) |
Nov 04, 2020 | 36.15 | 36.86 | 35.67 | 35.94 | 256,476 | +0.69(+1.96%) |
Nov 03, 2020 | 36.09 | 36.80 | 35.20 | 35.25 | 300,145 | -0.43(-1.21%) |
Nov 02, 2020 | 35.43 | 35.77 | 34.59 | 35.68 | 390,158 | +0.45(+1.28%) |
Oct 30, 2020 | 34.88 | 35.25 | 34.83 | 35.23 | 652,900 | +0.06(+0.17%) |
Oct 29, 2020 | 35.03 | 35.38 | 34.95 | 35.17 | 242,541 | +0.17(+0.49%) |
Oct 28, 2020 | 35.71 | 35.89 | 34.65 | 35.00 | 331,226 | -1.31(-3.61%) |
Oct 27, 2020 | 35.65 | 36.93 | 35.47 | 36.31 | 302,687 | +0.86(+2.43%) |
Oct 26, 2020 | 35.08 | 35.51 | 34.70 | 35.45 | 183,851 | +0.07(+0.20%) |
Oct 23, 2020 | 35.30 | 35.63 | 35.00 | 35.38 | 108,300 | +0.17(+0.48%) |
Oct 22, 2020 | 35.26 | 35.30 | 34.58 | 35.21 | 140,233 | +0.13(+0.37%) |
Oct 21, 2020 | 35.92 | 35.92 | 34.67 | 35.08 | 152,586 | -0.63(-1.76%) |
Oct 20, 2020 | 35.99 | 36.27 | 35.47 | 35.71 | 212,203 | -0.32(-0.89%) |
Oct 19, 2020 | 36.18 | 36.75 | 35.91 | 36.03 | 189,957 | +0.16(+0.45%) |
Oct 16, 2020 | 35.78 | 36.10 | 35.39 | 35.87 | 201,900 | +0.04(+0.11%) |
Oct 15, 2020 | 34.80 | 35.87 | 34.52 | 35.83 | 169,348 | +0.52(+1.47%) |
Oct 14, 2020 | 35.97 | 36.38 | 34.97 | 35.31 | 203,494 | -0.41(-1.15%) |
Oct 13, 2020 | 35.42 | 36.24 | 35.23 | 35.72 | 647,791 | +0.30(+0.85%) |
Oct 12, 2020 | 36.11 | 36.11 | 35.00 | 35.42 | 257,547 | -0.19(-0.53%) |
Oct 09, 2020 | 34.21 | 37.31 | 33.05 | 35.61 | 511,100 | -0.61(-1.68%) |
Oct 08, 2020 | 36.22 | 36.57 | 35.60 | 36.22 | 160,997 | +0.62(+1.74%) |
Oct 07, 2020 | 35.14 | 35.70 | 34.71 | 35.60 | 338,449 | +0.61(+1.74%) |
Oct 06, 2020 | 35.55 | 36.22 | 34.92 | 34.99 | 137,215 | -0.50(-1.41%) |
Oct 05, 2020 | 34.58 | 35.66 | 34.51 | 35.49 | 158,758 | +0.95(+2.75%) |
Oct 02, 2020 | 35.43 | 36.36 | 34.51 | 34.54 | 266,500 | -1.89(-5.19%) |
Oct 01, 2020 | 35.62 | 36.52 | 35.46 | 36.43 | 551,827 | +1.15(+3.26%) |
Sep 30, 2020 | 35.72 | 36.01 | 35.17 | 35.28 | 218,570 | -0.54(-1.51%) |
Sep 29, 2020 | 36.20 | 36.42 | 35.58 | 35.82 | 183,939 | -0.42(-1.16%) |
Sep 28, 2020 | 36.37 | 36.81 | 35.73 | 36.24 | 182,227 | +0.66(+1.85%) |
Sep 25, 2020 | 34.04 | 35.70 | 34.04 | 35.58 | 204,100 | +1.31(+3.82%) |
Sep 24, 2020 | 34.56 | 34.81 | 33.72 | 34.27 | 415,797 | -0.55(-1.58%) |
Sep 23, 2020 | 36.72 | 37.00 | 34.82 | 34.82 | 202,335 | -2.09(-5.66%) |
Sep 22, 2020 | 36.86 | 37.02 | 36.04 | 36.91 | 147,750 | +0.20(+0.54%) |
Sep 21, 2020 | 36.26 | 36.88 | 35.92 | 36.71 | 201,166 | -0.22(-0.60%) |
Sep 18, 2020 | 36.90 | 37.20 | 36.18 | 36.93 | 427,800 | +0.40(+1.09%) |
Sep 17, 2020 | 35.94 | 36.55 | 35.49 | 36.53 | 208,851 | -0.16(-0.44%) |
Sep 16, 2020 | 37.29 | 37.53 | 36.43 | 36.69 | 268,879 | -0.69(-1.85%) |
Sep 15, 2020 | 36.75 | 37.57 | 36.63 | 37.38 | 520,343 | +1.11(+3.06%) |
Sep 14, 2020 | 35.63 | 36.45 | 35.19 | 36.27 | 395,854 | +1.24(+3.54%) |
Sep 11, 2020 | 35.59 | 35.59 | 34.61 | 35.03 | 179,200 | -0.22(-0.62%) |
Sep 10, 2020 | 35.94 | 36.56 | 35.20 | 35.25 | 215,151 | -0.35(-0.98%) |
Sep 09, 2020 | 35.56 | 35.81 | 34.80 | 35.60 | 327,107 | +0.62(+1.77%) |
Sep 08, 2020 | 34.60 | 35.70 | 34.60 | 34.98 | 253,501 | -0.93(-2.59%) |
Sep 04, 2020 | 37.39 | 37.63 | 34.12 | 35.91 | 445,300 | -1.68(-4.47%) |
Sep 03, 2020 | 39.92 | 39.92 | 37.01 | 37.59 | 329,068 | -2.75(-6.82%) |
Sep 02, 2020 | 41.00 | 41.49 | 39.75 | 40.34 | 352,862 | -0.55(-1.35%) |
Sep 01, 2020 | 39.40 | 41.72 | 39.24 | 40.89 | 1,150,919 | +1.57(+3.99%) |
Aug 31, 2020 | 39.79 | 39.95 | 38.85 | 39.32 | 395,594 | -0.28(-0.71%) |
Aug 28, 2020 | 39.42 | 39.91 | 37.71 | 39.60 | 540,100 | -0.58(-1.44%) |
Aug 27, 2020 | 40.24 | 40.55 | 39.32 | 40.18 | 254,404 | +0.08(+0.20%) |
Aug 26, 2020 | 40.61 | 40.91 | 39.91 | 40.10 | 187,870 | -0.31(-0.77%) |
Aug 25, 2020 | 39.40 | 40.83 | 39.35 | 40.41 | 440,643 | +1.02(+2.59%) |
Aug 24, 2020 | 39.98 | 40.12 | 39.16 | 39.39 | 188,035 | -0.24(-0.61%) |
Aug 21, 2020 | 39.80 | 40.02 | 39.39 | 39.63 | 216,500 | -0.41(-1.02%) |
Aug 20, 2020 | 39.27 | 40.62 | 39.09 | 40.04 | 247,012 | +0.29(+0.73%) |
Aug 19, 2020 | 39.80 | 40.00 | 39.28 | 39.75 | 187,187 | -0.05(-0.13%) |
Aug 18, 2020 | 39.79 | 40.61 | 39.28 | 39.80 | 240,840 | -0.05(-0.13%) |
Aug 17, 2020 | 38.82 | 39.91 | 38.59 | 39.85 | 239,490 | +1.14(+2.94%) |
Aug 14, 2020 | 39.00 | 39.29 | 38.39 | 38.71 | 173,000 | -0.52(-1.33%) |
Aug 13, 2020 | 38.79 | 39.88 | 38.79 | 39.23 | 201,040 | +0.29(+0.74%) |
Aug 12, 2020 | 38.65 | 39.66 | 38.45 | 38.94 | 241,331 | +0.49(+1.27%) |
Aug 11, 2020 | 39.05 | 39.44 | 38.27 | 38.45 | 247,743 | -0.64(-1.64%) |
Aug 10, 2020 | 40.20 | 40.40 | 38.69 | 39.09 | 269,800 | -1.18(-2.93%) |
Aug 07, 2020 | 41.12 | 41.28 | 39.78 | 40.27 | 454,100 | -1.08(-2.61%) |
Aug 06, 2020 | 40.49 | 41.36 | 40.47 | 41.35 | 313,281 | +1.22(+3.04%) |
Aug 05, 2020 | 43.41 | 44.56 | 39.54 | 40.13 | 808,866 | -1.12(-2.72%) |
Aug 04, 2020 | 40.59 | 41.56 | 39.95 | 41.25 | 557,903 | +0.54(+1.33%) |
Aug 03, 2020 | 38.71 | 40.78 | 38.71 | 40.71 | 403,850 | +2.25(+5.85%) |
Jul 31, 2020 | 37.73 | 38.47 | 37.04 | 38.46 | 380,200 | +0.91(+2.42%) |
Jul 30, 2020 | 37.02 | 37.96 | 37.00 | 37.55 | 252,043 | -0.14(-0.37%) |
Jul 29, 2020 | 36.83 | 37.85 | 36.76 | 37.69 | 177,163 | +0.95(+2.59%) |
Jul 28, 2020 | 37.17 | 38.00 | 36.67 | 36.74 | 318,405 | -0.60(-1.61%) |
Jul 27, 2020 | 36.37 | 37.43 | 36.28 | 37.34 | 643,247 | +1.05(+2.89%) |
Jul 24, 2020 | 35.79 | 36.37 | 34.91 | 36.29 | 329,700 | -0.01(-0.03%) |
Jul 23, 2020 | 36.03 | 37.28 | 36.03 | 36.30 | 390,015 | +0.48(+1.34%) |
Jul 22, 2020 | 36.31 | 36.79 | 35.61 | 35.82 | 290,900 | -0.40(-1.10%) |
Jul 21, 2020 | 37.34 | 37.52 | 36.07 | 36.22 | 252,607 | -0.70(-1.90%) |
Jul 20, 2020 | 35.11 | 37.00 | 35.11 | 36.92 | 206,930 | +1.76(+5.01%) |
Jul 17, 2020 | 33.89 | 35.21 | 33.81 | 35.16 | 265,000 | +1.35(+3.99%) |
Jul 16, 2020 | 35.59 | 35.75 | 33.64 | 33.81 | 595,666 | -2.18(-6.06%) |
Jul 15, 2020 | 37.14 | 37.26 | 35.67 | 35.99 | 851,830 | -0.57(-1.56%) |
Jul 14, 2020 | 37.09 | 37.27 | 35.48 | 36.56 | 643,136 | -0.78(-2.09%) |
Jul 13, 2020 | 39.11 | 39.18 | 37.19 | 37.34 | 424,071 | -1.47(-3.79%) |
Jul 10, 2020 | 39.40 | 39.40 | 38.60 | 38.81 | 211,400 | -0.70(-1.77%) |
Jul 09, 2020 | 38.90 | 39.65 | 38.44 | 39.51 | 265,054 | +0.57(+1.46%) |
Jul 08, 2020 | 38.38 | 38.97 | 38.16 | 38.94 | 571,501 | +0.51(+1.33%) |
Jul 07, 2020 | 38.59 | 39.06 | 38.22 | 38.43 | 360,261 | -0.31(-0.80%) |
Jul 06, 2020 | 39.11 | 39.41 | 38.32 | 38.74 | 443,824 | +0.53(+1.39%) |
Jul 02, 2020 | 36.58 | 38.73 | 36.33 | 38.21 | 839,500 | +2.35(+6.55%) |
Jul 01, 2020 | 34.71 | 36.10 | 34.52 | 35.86 | 386,874 | +1.10(+3.16%) |
Jun 30, 2020 | 33.95 | 34.88 | 33.95 | 34.76 | 279,686 | +0.74(+2.18%) |
Jun 29, 2020 | 34.03 | 34.55 | 33.34 | 34.02 | 304,940 | +0.16(+0.47%) |
Jun 26, 2020 | 34.13 | 34.57 | 33.35 | 33.86 | 663,700 | -0.39(-1.14%) |
Jun 25, 2020 | 33.53 | 34.28 | 33.27 | 34.25 | 299,334 | +0.66(+1.96%) |
Jun 24, 2020 | 34.19 | 34.41 | 32.93 | 33.59 | 308,313 | -1.15(-3.31%) |
Jun 23, 2020 | 35.40 | 35.75 | 34.30 | 34.74 | 555,580 | -0.10(-0.29%) |
Jun 22, 2020 | 32.35 | 35.12 | 32.26 | 34.84 | 627,789 | +2.40(+7.40%) |
Jun 19, 2020 | 32.69 | 32.94 | 32.27 | 32.44 | 299,200 | -0.01(-0.03%) |
Jun 18, 2020 | 31.64 | 32.50 | 31.47 | 32.45 | 255,087 | +0.57(+1.79%) |
Jun 17, 2020 | 32.50 | 32.68 | 31.58 | 31.88 | 349,120 | -0.41(-1.27%) |
Jun 16, 2020 | 31.99 | 32.38 | 31.35 | 32.29 | 284,908 | +1.38(+4.46%) |
Jun 15, 2020 | 28.82 | 31.07 | 28.76 | 30.91 | 316,690 | +1.31(+4.43%) |
Jun 12, 2020 | 30.88 | 31.36 | 29.11 | 29.60 | 410,700 | -0.25(-0.84%) |
Jun 11, 2020 | 31.18 | 31.36 | 29.64 | 29.85 | 513,118 | -2.41(-7.47%) |
Jun 10, 2020 | 33.09 | 33.27 | 31.74 | 32.26 | 339,413 | -0.84(-2.54%) |
Jun 09, 2020 | 32.76 | 33.34 | 32.23 | 33.10 | 385,940 | +0.00(+0.00%) |
Jun 08, 2020 | 32.77 | 33.15 | 32.07 | 33.10 | 345,641 | +0.44(+1.35%) |
Jun 05, 2020 | 32.01 | 32.88 | 32.01 | 32.66 | 421,100 | +1.00(+3.16%) |
Jun 04, 2020 | 32.01 | 32.34 | 30.77 | 31.66 | 407,807 | -0.68(-2.10%) |
Jun 03, 2020 | 32.84 | 32.84 | 32.02 | 32.34 | 344,667 | -0.11(-0.34%) |
Jun 02, 2020 | 32.60 | 32.60 | 31.17 | 32.45 | 794,143 | -0.16(-0.49%) |
Jun 01, 2020 | 32.01 | 32.80 | 31.73 | 32.61 | 626,967 | +0.49(+1.53%) |
May 29, 2020 | 30.82 | 32.20 | 29.92 | 32.12 | 904,000 | +1.10(+3.55%) |
May 28, 2020 | 31.06 | 31.40 | 30.38 | 31.02 | 1,053,167 | +0.00(+0.00%) |
May 27, 2020 | 28.96 | 31.09 | 28.57 | 31.02 | 1,036,488 | +2.33(+8.12%) |
May 26, 2020 | 29.61 | 29.75 | 28.45 | 28.69 | 828,797 | -0.10(-0.35%) |
May 22, 2020 | 28.77 | 28.91 | 27.68 | 28.79 | 653,200 | +0.30(+1.05%) |
May 21, 2020 | 27.97 | 28.50 | 27.46 | 28.49 | 899,121 | +0.72(+2.59%) |
May 20, 2020 | 26.18 | 27.88 | 25.80 | 27.77 | 4,225,737 | +1.63(+6.24%) |
May 19, 2020 | 29.98 | 30.56 | 25.97 | 26.14 | 2,785,864 | -5.90(-18.41%) |
May 18, 2020 | 33.35 | 33.90 | 32.04 | 32.04 | 521,745 | -0.39(-1.20%) |
May 15, 2020 | 31.40 | 32.56 | 31.02 | 32.43 | 382,800 | +0.96(+3.05%) |
May 14, 2020 | 30.00 | 31.49 | 29.56 | 31.47 | 278,716 | +0.78(+2.54%) |
May 13, 2020 | 32.00 | 32.39 | 30.35 | 30.69 | 341,557 | -1.45(-4.51%) |
May 12, 2020 | 32.88 | 33.44 | 31.61 | 32.14 | 372,101 | -0.55(-1.68%) |
May 11, 2020 | 31.45 | 32.85 | 31.19 | 32.69 | 352,204 | +0.85(+2.67%) |
May 08, 2020 | 31.90 | 32.34 | 31.12 | 31.84 | 303,000 | +0.39(+1.24%) |
May 07, 2020 | 32.96 | 32.98 | 31.38 | 31.45 | 386,591 | -0.64(-1.99%) |
May 06, 2020 | 29.00 | 33.60 | 28.80 | 32.09 | 718,041 | +4.61(+16.78%) |
May 05, 2020 | 27.89 | 29.05 | 27.33 | 27.48 | 301,080 | -0.06(-0.22%) |
May 04, 2020 | 27.64 | 28.45 | 27.36 | 27.54 | 275,083 | -0.51(-1.82%) |
May 01, 2020 | 28.14 | 28.39 | 27.17 | 28.05 | 377,100 | -0.81(-2.81%) |
Apr 30, 2020 | 29.35 | 29.46 | 28.64 | 28.86 | 264,255 | -0.49(-1.67%) |
Apr 29, 2020 | 29.29 | 29.39 | 28.22 | 29.35 | 252,240 | +2.50(+9.31%) |
Apr 28, 2020 | 27.05 | 27.38 | 26.56 | 26.85 | 147,391 | +0.44(+1.67%) |
Apr 27, 2020 | 25.88 | 26.72 | 25.78 | 26.41 | 224,648 | +0.75(+2.92%) |
Apr 24, 2020 | 25.52 | 25.73 | 25.00 | 25.66 | 112,600 | +0.25(+0.98%) |
Apr 23, 2020 | 25.56 | 26.01 | 25.39 | 25.41 | 154,390 | -0.12(-0.47%) |
Apr 22, 2020 | 25.56 | 25.78 | 25.36 | 25.53 | 184,966 | +0.77(+3.11%) |
Apr 21, 2020 | 24.80 | 25.41 | 24.39 | 24.76 | 256,302 | -0.66(-2.60%) |
Apr 20, 2020 | 25.18 | 25.87 | 25.08 | 25.42 | 225,717 | -0.06(-0.24%) |
Apr 17, 2020 | 25.62 | 25.65 | 25.02 | 25.48 | 169,600 | +0.58(+2.33%) |
Apr 16, 2020 | 24.30 | 25.04 | 24.24 | 24.90 | 263,889 | +0.55(+2.26%) |
Apr 15, 2020 | 23.82 | 24.55 | 23.28 | 24.35 | 230,757 | -0.33(-1.34%) |
Apr 14, 2020 | 23.92 | 24.99 | 23.80 | 24.68 | 214,528 | +1.39(+5.97%) |
Apr 13, 2020 | 23.11 | 23.39 | 22.38 | 23.29 | 247,689 | -0.17(-0.72%) |
Apr 09, 2020 | 23.59 | 23.92 | 23.01 | 23.46 | 175,400 | +0.57(+2.49%) |
Apr 08, 2020 | 22.93 | 23.45 | 22.54 | 22.89 | 257,955 | +0.38(+1.69%) |
Apr 07, 2020 | 21.89 | 22.97 | 21.89 | 22.51 | 310,515 | +1.35(+6.38%) |
Apr 06, 2020 | 20.96 | 21.73 | 20.61 | 21.16 | 390,501 | +1.20(+6.01%) |
Apr 03, 2020 | 20.11 | 20.33 | 19.64 | 19.96 | 386,700 | -0.53(-2.59%) |
Apr 02, 2020 | 20.32 | 20.60 | 19.92 | 20.49 | 259,751 | +0.10(+0.49%) |