Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 57.38 | 58.76 | 57.32 | 57.61 | 1,170,497 | +0.49(+0.86%) |
Mar 30, 2021 | 55.58 | 57.91 | 55.50 | 57.12 | 897,020 | +2.08(+3.78%) |
Mar 29, 2021 | 56.89 | 58.48 | 54.67 | 55.04 | 837,937 | -2.37(-4.13%) |
Mar 26, 2021 | 55.85 | 58.09 | 55.20 | 57.41 | 810,200 | +2.80(+5.13%) |
Mar 25, 2021 | 53.14 | 55.07 | 51.88 | 54.61 | 1,345,392 | +0.93(+1.73%) |
Mar 24, 2021 | 55.14 | 56.38 | 53.66 | 53.68 | 1,305,970 | -0.56(-1.03%) |
Mar 23, 2021 | 53.51 | 54.81 | 53.27 | 54.24 | 820,929 | -0.46(-0.84%) |
Mar 22, 2021 | 55.53 | 55.85 | 53.45 | 54.70 | 648,855 | -1.12(-2.01%) |
Mar 19, 2021 | 54.39 | 56.57 | 53.36 | 55.82 | 1,754,700 | +1.42(+2.61%) |
Mar 18, 2021 | 55.46 | 57.18 | 54.17 | 54.40 | 1,348,478 | -1.43(-2.56%) |
Mar 17, 2021 | 55.17 | 55.91 | 54.56 | 55.83 | 793,544 | +0.75(+1.36%) |
Mar 16, 2021 | 58.80 | 58.80 | 55.06 | 55.08 | 937,083 | -3.63(-6.18%) |
Mar 15, 2021 | 59.09 | 59.89 | 58.60 | 58.71 | 677,571 | -1.05(-1.76%) |
Mar 12, 2021 | 57.93 | 59.85 | 57.93 | 59.76 | 708,900 | +2.07(+3.59%) |
Mar 11, 2021 | 57.92 | 58.44 | 57.14 | 57.69 | 759,060 | +0.14(+0.24%) |
Mar 10, 2021 | 55.77 | 57.84 | 55.20 | 57.55 | 658,081 | +2.16(+3.90%) |
Mar 09, 2021 | 56.58 | 56.58 | 54.50 | 55.39 | 520,413 | -0.54(-0.97%) |
Mar 08, 2021 | 56.22 | 56.95 | 55.50 | 55.93 | 522,888 | +0.01(+0.02%) |
Mar 05, 2021 | 55.33 | 55.94 | 53.39 | 55.92 | 776,600 | +1.97(+3.65%) |
Mar 04, 2021 | 56.64 | 56.99 | 52.82 | 53.95 | 949,813 | -2.74(-4.83%) |
Mar 03, 2021 | 55.23 | 57.47 | 55.08 | 56.69 | 755,506 | +1.83(+3.34%) |
Mar 02, 2021 | 55.74 | 56.40 | 54.81 | 54.86 | 633,225 | -1.18(-2.11%) |
Mar 01, 2021 | 55.58 | 56.77 | 54.58 | 56.04 | 541,666 | +1.80(+3.32%) |
Feb 26, 2021 | 53.60 | 56.17 | 52.94 | 54.24 | 936,000 | +0.94(+1.76%) |
Feb 25, 2021 | 55.31 | 55.80 | 53.11 | 53.30 | 539,737 | -2.22(-4.00%) |
Feb 24, 2021 | 55.02 | 55.91 | 54.45 | 55.52 | 810,334 | +0.82(+1.50%) |
Feb 23, 2021 | 54.54 | 55.43 | 53.58 | 54.70 | 805,993 | -0.38(-0.69%) |
Feb 22, 2021 | 52.34 | 55.33 | 52.34 | 55.08 | 1,136,300 | +2.45(+4.66%) |
Feb 19, 2021 | 49.94 | 53.22 | 49.94 | 52.63 | 607,300 | +2.75(+5.51%) |
Feb 18, 2021 | 49.33 | 50.35 | 48.86 | 49.88 | 893,433 | -0.02(-0.04%) |
Feb 17, 2021 | 51.07 | 51.17 | 49.41 | 49.90 | 840,318 | -1.57(-3.05%) |
Feb 16, 2021 | 50.31 | 51.58 | 49.45 | 51.47 | 766,744 | +1.02(+2.02%) |
Feb 12, 2021 | 50.72 | 51.63 | 50.07 | 50.45 | 638,600 | -0.86(-1.68%) |
Feb 11, 2021 | 52.25 | 52.51 | 50.62 | 51.31 | 601,071 | -0.98(-1.87%) |
Feb 10, 2021 | 53.42 | 54.25 | 51.92 | 52.29 | 765,295 | -0.77(-1.45%) |
Feb 09, 2021 | 53.29 | 53.45 | 52.18 | 53.06 | 556,651 | -0.70(-1.30%) |
Feb 08, 2021 | 53.09 | 53.77 | 52.60 | 53.76 | 660,802 | +1.00(+1.90%) |
Feb 05, 2021 | 53.13 | 54.02 | 51.88 | 52.76 | 587,400 | -0.22(-0.42%) |
Feb 04, 2021 | 53.31 | 54.18 | 52.24 | 52.98 | 595,619 | +0.43(+0.82%) |
Feb 03, 2021 | 51.25 | 53.85 | 50.75 | 52.55 | 906,734 | +2.09(+4.14%) |
Feb 02, 2021 | 48.84 | 50.72 | 48.51 | 50.46 | 727,781 | +2.27(+4.71%) |
Feb 01, 2021 | 47.22 | 48.62 | 46.75 | 48.19 | 732,833 | +1.31(+2.79%) |
Jan 29, 2021 | 48.00 | 48.27 | 46.17 | 46.88 | 938,000 | -1.28(-2.66%) |
Jan 28, 2021 | 46.98 | 48.99 | 46.00 | 48.16 | 705,269 | +1.80(+3.88%) |
Jan 27, 2021 | 47.91 | 48.53 | 44.82 | 46.36 | 1,822,089 | -2.73(-5.56%) |
Jan 26, 2021 | 51.50 | 51.58 | 48.98 | 49.09 | 565,257 | -1.69(-3.33%) |
Jan 25, 2021 | 50.41 | 51.56 | 49.83 | 50.78 | 852,006 | -0.76(-1.47%) |
Jan 22, 2021 | 50.77 | 51.57 | 50.58 | 51.54 | 615,300 | +0.08(+0.16%) |
Jan 21, 2021 | 51.77 | 52.17 | 50.93 | 51.46 | 432,543 | -0.54(-1.04%) |
Jan 20, 2021 | 50.37 | 52.04 | 50.37 | 52.00 | 525,851 | +1.69(+3.36%) |
Jan 19, 2021 | 51.89 | 52.30 | 50.23 | 50.31 | 663,439 | -0.87(-1.70%) |
Jan 15, 2021 | 50.34 | 51.79 | 50.28 | 51.18 | 830,500 | +0.10(+0.20%) |
Jan 14, 2021 | 50.43 | 51.42 | 50.08 | 51.08 | 630,141 | +0.79(+1.57%) |
Jan 13, 2021 | 50.15 | 50.90 | 49.21 | 50.29 | 729,443 | +0.03(+0.06%) |
Jan 12, 2021 | 47.63 | 51.27 | 47.63 | 50.26 | 1,523,051 | +2.67(+5.61%) |
Jan 11, 2021 | 47.24 | 48.30 | 46.85 | 47.59 | 1,118,939 | -0.40(-0.83%) |
Jan 08, 2021 | 48.91 | 49.44 | 47.34 | 47.99 | 962,000 | -0.81(-1.66%) |
Jan 07, 2021 | 50.10 | 50.44 | 48.69 | 48.80 | 878,981 | -1.20(-2.40%) |
Jan 06, 2021 | 48.95 | 51.34 | 48.60 | 50.00 | 1,539,519 | +2.75(+5.82%) |
Jan 05, 2021 | 46.40 | 47.56 | 46.08 | 47.25 | 729,425 | +0.78(+1.68%) |
Jan 04, 2021 | 47.78 | 47.80 | 45.93 | 46.47 | 918,877 | -1.14(-2.39%) |
Dec 31, 2020 | 47.61 | 47.61 | 47.61 | 988,942 | +0.07(+0.15%) | |
Dec 30, 2020 | 47.15 | 48.26 | 47.04 | 47.54 | 988,942 | +0.34(+0.72%) |
Dec 29, 2020 | 47.93 | 48.48 | 46.95 | 47.20 | 447,068 | -0.79(-1.65%) |
Dec 28, 2020 | 48.47 | 48.61 | 47.69 | 47.99 | 484,110 | +0.02(+0.04%) |
Dec 24, 2020 | 48.20 | 48.20 | 47.08 | 47.97 | 260,500 | -0.06(-0.12%) |
Dec 23, 2020 | 47.14 | 48.39 | 47.14 | 48.03 | 490,567 | +0.98(+2.08%) |
Dec 22, 2020 | 46.58 | 47.88 | 45.79 | 47.05 | 582,316 | +0.56(+1.20%) |
Dec 21, 2020 | 45.50 | 46.70 | 45.18 | 46.49 | 651,490 | -0.15(-0.32%) |
Dec 18, 2020 | 47.60 | 48.12 | 46.37 | 46.64 | 1,567,000 | -0.84(-1.77%) |
Dec 17, 2020 | 46.56 | 47.62 | 45.92 | 47.48 | 510,519 | +1.23(+2.66%) |
Dec 16, 2020 | 46.25 | 46.55 | 45.14 | 46.25 | 709,998 | +0.07(+0.15%) |
Dec 15, 2020 | 44.85 | 46.22 | 43.86 | 46.18 | 1,094,730 | +1.88(+4.24%) |
Dec 14, 2020 | 46.99 | 47.06 | 44.26 | 44.30 | 626,650 | -1.94(-4.20%) |
Dec 11, 2020 | 46.62 | 47.17 | 45.20 | 46.24 | 585,600 | -0.87(-1.85%) |
Dec 10, 2020 | 47.01 | 47.68 | 46.72 | 47.11 | 1,080,346 | -0.60(-1.26%) |
Dec 09, 2020 | 47.83 | 48.59 | 47.27 | 47.71 | 952,562 | -0.17(-0.36%) |
Dec 08, 2020 | 46.46 | 47.89 | 45.76 | 47.88 | 1,002,947 | +0.84(+1.79%) |
Dec 07, 2020 | 47.76 | 48.19 | 46.67 | 47.04 | 1,012,250 | -1.17(-2.43%) |
Dec 04, 2020 | 47.10 | 48.24 | 46.67 | 48.21 | 988,100 | +1.57(+3.37%) |
Dec 03, 2020 | 45.94 | 47.58 | 45.65 | 46.64 | 790,438 | +0.64(+1.39%) |
Dec 02, 2020 | 45.24 | 46.43 | 44.26 | 46.00 | 1,030,779 | +0.36(+0.79%) |
Dec 01, 2020 | 43.99 | 46.81 | 43.35 | 45.64 | 1,463,167 | +2.26(+5.21%) |
Nov 30, 2020 | 43.54 | 43.95 | 42.90 | 43.38 | 879,348 | -0.62(-1.41%) |
Nov 27, 2020 | 44.08 | 44.40 | 43.38 | 44.00 | 358,400 | -0.24(-0.54%) |
Nov 25, 2020 | 45.10 | 45.23 | 43.75 | 44.24 | 558,400 | -1.09(-2.40%) |
Nov 24, 2020 | 44.52 | 46.23 | 44.17 | 45.33 | 1,411,295 | +1.80(+4.14%) |
Nov 23, 2020 | 44.44 | 44.51 | 43.17 | 43.53 | 946,377 | -0.33(-0.75%) |
Nov 20, 2020 | 45.70 | 45.70 | 43.79 | 43.86 | 835,300 | -2.15(-4.67%) |
Nov 19, 2020 | 44.88 | 46.21 | 44.25 | 46.01 | 632,230 | +0.66(+1.46%) |
Nov 18, 2020 | 45.73 | 46.85 | 44.83 | 45.35 | 1,269,722 | -0.60(-1.31%) |
Nov 17, 2020 | 45.70 | 47.24 | 45.37 | 45.95 | 980,630 | -0.86(-1.84%) |
Nov 16, 2020 | 45.72 | 46.89 | 44.22 | 46.81 | 1,652,221 | +3.07(+7.02%) |
Nov 13, 2020 | 42.85 | 44.06 | 41.99 | 43.74 | 875,400 | +1.55(+3.67%) |
Nov 12, 2020 | 42.53 | 44.10 | 41.78 | 42.19 | 1,112,001 | -1.55(-3.54%) |
Nov 11, 2020 | 45.88 | 46.24 | 41.37 | 43.74 | 2,111,195 | -2.72(-5.85%) |
Nov 10, 2020 | 47.35 | 48.39 | 46.16 | 46.46 | 2,481,607 | +0.04(+0.09%) |
Nov 09, 2020 | 43.44 | 51.34 | 43.22 | 46.42 | 3,265,332 | +8.50(+22.42%) |
Nov 06, 2020 | 37.56 | 38.11 | 36.75 | 37.92 | 944,300 | +0.42(+1.12%) |
Nov 05, 2020 | 37.24 | 37.66 | 35.79 | 37.50 | 1,521,143 | +0.34(+0.91%) |
Nov 04, 2020 | 35.97 | 38.32 | 34.92 | 37.16 | 2,704,018 | -0.18(-0.48%) |
Nov 03, 2020 | 36.23 | 37.56 | 35.01 | 37.34 | 1,737,937 | +2.28(+6.50%) |
Nov 02, 2020 | 34.16 | 36.14 | 33.69 | 35.06 | 1,570,928 | +1.45(+4.31%) |
Oct 30, 2020 | 33.51 | 34.20 | 32.94 | 33.61 | 1,445,000 | +0.01(+0.03%) |
Oct 29, 2020 | 31.86 | 33.98 | 31.69 | 33.60 | 1,283,333 | +1.27(+3.93%) |
Oct 28, 2020 | 33.43 | 33.89 | 32.26 | 32.33 | 1,504,276 | -2.36(-6.80%) |
Oct 27, 2020 | 35.28 | 35.61 | 34.21 | 34.69 | 1,491,573 | -0.67(-1.89%) |
Oct 26, 2020 | 37.38 | 37.60 | 35.15 | 35.36 | 1,074,949 | -2.82(-7.39%) |
Oct 23, 2020 | 37.98 | 38.50 | 36.50 | 38.18 | 999,200 | +0.49(+1.30%) |
Oct 22, 2020 | 36.58 | 37.84 | 36.45 | 37.69 | 3,085,483 | +1.43(+3.94%) |
Oct 21, 2020 | 37.06 | 37.62 | 36.18 | 36.26 | 1,239,637 | -0.79(-2.13%) |
Oct 20, 2020 | 37.74 | 38.19 | 36.61 | 37.05 | 1,092,302 | -0.11(-0.30%) |
Oct 19, 2020 | 38.58 | 38.96 | 37.08 | 37.16 | 1,165,125 | -1.19(-3.10%) |
Oct 16, 2020 | 39.06 | 39.73 | 38.34 | 38.35 | 1,093,400 | -0.52(-1.34%) |
Oct 15, 2020 | 37.57 | 39.34 | 37.40 | 38.87 | 834,957 | +0.53(+1.38%) |
Oct 14, 2020 | 38.90 | 40.20 | 38.28 | 38.34 | 597,409 | -0.28(-0.73%) |
Oct 13, 2020 | 38.80 | 39.15 | 38.32 | 38.62 | 735,619 | -0.72(-1.83%) |
Oct 12, 2020 | 39.06 | 39.60 | 38.49 | 39.34 | 457,684 | +0.09(+0.23%) |
Oct 09, 2020 | 38.56 | 39.70 | 38.25 | 39.25 | 599,400 | +1.16(+3.05%) |
Oct 08, 2020 | 38.07 | 38.72 | 37.55 | 38.09 | 876,872 | +0.61(+1.63%) |
Oct 07, 2020 | 36.71 | 37.73 | 36.54 | 37.48 | 867,542 | +1.47(+4.08%) |
Oct 06, 2020 | 36.40 | 37.69 | 36.01 | 36.01 | 1,075,332 | +0.27(+0.76%) |
Oct 05, 2020 | 36.28 | 36.63 | 35.32 | 35.74 | 581,783 | -0.25(-0.69%) |
Oct 02, 2020 | 34.65 | 36.26 | 34.34 | 35.99 | 642,500 | +0.37(+1.04%) |
Oct 01, 2020 | 34.84 | 35.63 | 34.43 | 35.62 | 833,718 | +1.00(+2.89%) |
Sep 30, 2020 | 34.71 | 36.26 | 34.32 | 34.62 | 1,250,156 | +0.10(+0.29%) |
Sep 29, 2020 | 35.08 | 35.23 | 34.13 | 34.52 | 1,151,853 | -0.27(-0.78%) |
Sep 28, 2020 | 34.80 | 35.39 | 34.60 | 34.79 | 578,425 | +1.06(+3.14%) |
Sep 25, 2020 | 32.83 | 33.87 | 32.63 | 33.73 | 962,500 | +0.53(+1.60%) |
Sep 24, 2020 | 33.60 | 34.11 | 32.14 | 33.20 | 1,331,359 | -0.22(-0.66%) |
Sep 23, 2020 | 36.10 | 36.49 | 33.41 | 33.42 | 1,188,472 | -1.91(-5.41%) |
Sep 22, 2020 | 35.39 | 36.41 | 35.01 | 35.33 | 958,304 | +0.32(+0.91%) |
Sep 21, 2020 | 36.23 | 36.55 | 34.12 | 35.01 | 1,847,450 | -2.62(-6.96%) |
Sep 18, 2020 | 39.42 | 39.99 | 37.39 | 37.63 | 1,971,700 | -0.84(-2.18%) |
Sep 17, 2020 | 37.60 | 38.80 | 37.34 | 38.47 | 1,019,394 | +0.42(+1.10%) |
Sep 16, 2020 | 38.37 | 38.99 | 37.19 | 38.05 | 885,086 | +0.03(+0.08%) |
Sep 15, 2020 | 38.57 | 38.70 | 37.70 | 38.02 | 659,079 | -0.44(-1.14%) |
Sep 14, 2020 | 37.51 | 38.59 | 37.15 | 38.46 | 539,111 | +1.23(+3.30%) |
Sep 11, 2020 | 38.28 | 38.54 | 36.83 | 37.23 | 808,000 | -1.02(-2.67%) |
Sep 10, 2020 | 37.50 | 39.32 | 37.13 | 38.25 | 1,421,486 | +0.75(+2.00%) |
Sep 09, 2020 | 36.47 | 37.83 | 36.20 | 37.50 | 805,498 | +1.40(+3.88%) |
Sep 08, 2020 | 36.14 | 37.01 | 35.85 | 36.10 | 851,746 | -0.98(-2.64%) |
Sep 04, 2020 | 37.77 | 38.35 | 36.49 | 37.08 | 969,100 | +0.23(+0.62%) |
Sep 03, 2020 | 37.55 | 38.64 | 36.77 | 36.85 | 1,390,775 | -0.58(-1.55%) |
Sep 02, 2020 | 36.60 | 37.76 | 36.36 | 37.43 | 644,436 | +0.89(+2.44%) |
Sep 01, 2020 | 36.05 | 36.97 | 35.94 | 36.54 | 805,019 | +0.03(+0.08%) |
Aug 31, 2020 | 37.04 | 37.44 | 35.83 | 36.51 | 1,271,843 | -0.86(-2.30%) |
Aug 28, 2020 | 36.39 | 37.40 | 35.58 | 37.37 | 1,429,700 | +1.59(+4.44%) |
Aug 27, 2020 | 33.39 | 36.01 | 33.11 | 35.78 | 1,223,779 | +2.67(+8.06%) |
Aug 26, 2020 | 33.28 | 33.87 | 32.47 | 33.11 | 761,734 | -0.29(-0.87%) |
Aug 25, 2020 | 34.03 | 34.14 | 32.32 | 33.40 | 830,339 | -0.33(-0.98%) |
Aug 24, 2020 | 33.36 | 33.74 | 32.59 | 33.73 | 751,030 | +0.89(+2.71%) |
Aug 21, 2020 | 33.53 | 33.85 | 32.66 | 32.84 | 1,348,300 | -0.93(-2.75%) |
Aug 20, 2020 | 32.06 | 34.18 | 31.77 | 33.77 | 1,275,141 | +1.16(+3.56%) |
Aug 19, 2020 | 33.18 | 33.46 | 32.48 | 32.61 | 750,390 | -0.63(-1.90%) |
Aug 18, 2020 | 33.88 | 34.25 | 33.15 | 33.24 | 734,833 | -0.67(-1.98%) |
Aug 17, 2020 | 34.55 | 34.78 | 33.55 | 33.91 | 680,363 | -0.59(-1.71%) |
Aug 14, 2020 | 33.78 | 34.80 | 33.65 | 34.50 | 831,700 | +0.36(+1.05%) |
Aug 13, 2020 | 33.59 | 34.97 | 33.28 | 34.14 | 1,052,912 | +0.63(+1.88%) |
Aug 12, 2020 | 32.60 | 35.50 | 32.50 | 33.51 | 2,077,149 | -1.20(-3.46%) |
Aug 11, 2020 | 34.00 | 34.96 | 33.35 | 34.71 | 1,885,694 | +1.16(+3.46%) |
Aug 10, 2020 | 32.68 | 33.80 | 32.47 | 33.55 | 1,223,500 | +1.08(+3.33%) |
Aug 07, 2020 | 31.00 | 32.55 | 30.84 | 32.47 | 794,900 | +1.13(+3.61%) |
Aug 06, 2020 | 30.87 | 31.89 | 30.84 | 31.34 | 821,087 | +0.38(+1.23%) |
Aug 05, 2020 | 30.41 | 31.01 | 29.64 | 30.96 | 1,364,977 | +0.85(+2.82%) |
Aug 04, 2020 | 28.43 | 30.23 | 28.30 | 30.11 | 1,173,045 | +1.98(+7.04%) |
Aug 03, 2020 | 28.05 | 28.25 | 27.35 | 28.13 | 1,136,115 | +0.11(+0.39%) |
Jul 31, 2020 | 27.49 | 28.07 | 27.05 | 28.02 | 1,880,800 | +0.27(+0.97%) |
Jul 30, 2020 | 26.87 | 27.82 | 26.70 | 27.75 | 1,003,180 | +0.14(+0.51%) |
Jul 29, 2020 | 26.89 | 27.62 | 26.51 | 27.61 | 560,805 | +0.76(+2.83%) |
Jul 28, 2020 | 27.13 | 27.60 | 26.66 | 26.85 | 509,063 | -0.67(-2.43%) |
Jul 27, 2020 | 27.62 | 27.69 | 27.01 | 27.52 | 646,401 | -0.39(-1.40%) |
Jul 24, 2020 | 27.74 | 28.15 | 27.60 | 27.91 | 920,700 | -0.11(-0.39%) |
Jul 23, 2020 | 27.81 | 28.30 | 27.46 | 28.02 | 998,832 | -0.08(-0.28%) |
Jul 22, 2020 | 27.20 | 28.44 | 27.12 | 28.10 | 1,045,556 | +0.49(+1.77%) |
Jul 21, 2020 | 26.77 | 27.88 | 26.72 | 27.61 | 1,346,282 | +1.31(+4.98%) |
Jul 20, 2020 | 26.79 | 27.13 | 25.78 | 26.30 | 957,858 | -0.58(-2.16%) |
Jul 17, 2020 | 27.71 | 27.97 | 26.36 | 26.88 | 1,247,900 | -0.51(-1.86%) |
Jul 16, 2020 | 28.18 | 28.41 | 27.25 | 27.39 | 1,302,774 | -1.11(-3.89%) |
Jul 15, 2020 | 27.31 | 28.79 | 27.16 | 28.50 | 1,534,096 | +2.12(+8.04%) |
Jul 14, 2020 | 25.39 | 26.62 | 25.30 | 26.38 | 743,145 | +0.15(+0.57%) |
Jul 13, 2020 | 26.50 | 27.49 | 25.90 | 26.23 | 808,796 | -0.09(-0.34%) |
Jul 10, 2020 | 25.29 | 26.35 | 24.77 | 26.32 | 625,600 | +1.04(+4.11%) |
Jul 09, 2020 | 26.19 | 26.19 | 24.18 | 25.28 | 1,747,617 | -0.90(-3.44%) |
Jul 08, 2020 | 26.54 | 26.83 | 25.48 | 26.18 | 1,570,078 | -0.34(-1.28%) |
Jul 07, 2020 | 26.51 | 26.89 | 25.86 | 26.52 | 1,206,204 | -0.48(-1.78%) |
Jul 06, 2020 | 27.03 | 27.30 | 26.52 | 27.00 | 1,344,014 | +0.56(+2.12%) |
Jul 02, 2020 | 28.64 | 28.90 | 26.19 | 26.44 | 1,717,800 | -1.30(-4.69%) |
Jul 01, 2020 | 29.29 | 29.73 | 27.61 | 27.74 | 1,179,169 | -1.40(-4.80%) |
Jun 30, 2020 | 28.82 | 29.73 | 28.67 | 29.14 | 1,902,124 | -0.01(-0.03%) |
Jun 29, 2020 | 28.15 | 29.42 | 27.30 | 29.15 | 1,597,388 | +1.27(+4.56%) |
Jun 26, 2020 | 27.98 | 28.12 | 26.38 | 27.88 | 4,864,200 | -0.65(-2.28%) |
Jun 25, 2020 | 27.27 | 28.90 | 26.98 | 28.53 | 1,825,224 | +0.48(+1.71%) |
Jun 24, 2020 | 28.67 | 29.79 | 26.91 | 28.05 | 1,968,728 | -1.83(-6.12%) |
Jun 23, 2020 | 27.31 | 29.91 | 27.15 | 29.88 | 2,949,525 | +4.03(+15.59%) |
Jun 22, 2020 | 26.04 | 26.10 | 24.82 | 25.85 | 999,365 | -0.31(-1.19%) |
Jun 19, 2020 | 27.13 | 27.40 | 25.78 | 26.16 | 1,597,400 | -0.60(-2.24%) |
Jun 18, 2020 | 26.14 | 27.09 | 25.92 | 26.76 | 832,236 | +0.19(+0.72%) |
Jun 17, 2020 | 28.09 | 28.20 | 26.46 | 26.57 | 901,023 | -1.65(-5.85%) |
Jun 16, 2020 | 28.82 | 29.32 | 27.55 | 28.22 | 1,363,804 | +0.93(+3.41%) |
Jun 15, 2020 | 24.89 | 27.33 | 24.25 | 27.29 | 1,163,607 | +0.90(+3.41%) |
Jun 12, 2020 | 27.09 | 27.48 | 25.14 | 26.39 | 1,381,100 | +1.08(+4.27%) |
Jun 11, 2020 | 25.66 | 27.30 | 25.00 | 25.31 | 1,817,216 | -2.57(-9.22%) |
Jun 10, 2020 | 29.71 | 29.81 | 27.47 | 27.88 | 1,752,002 | -1.99(-6.66%) |
Jun 09, 2020 | 31.53 | 31.85 | 29.51 | 29.87 | 1,705,910 | -2.89(-8.82%) |
Jun 08, 2020 | 33.95 | 34.19 | 31.68 | 32.76 | 2,529,785 | +1.32(+4.20%) |
Jun 05, 2020 | 31.49 | 32.81 | 30.64 | 31.44 | 2,318,700 | +3.06(+10.78%) |
Jun 04, 2020 | 28.35 | 28.70 | 27.60 | 28.38 | 1,235,322 | -0.40(-1.39%) |
Jun 03, 2020 | 27.94 | 29.24 | 27.75 | 28.78 | 1,278,408 | +1.52(+5.58%) |
Jun 02, 2020 | 27.02 | 27.89 | 26.70 | 27.26 | 1,126,736 | +0.43(+1.60%) |
Jun 01, 2020 | 26.78 | 27.19 | 25.90 | 26.83 | 1,376,215 | +0.18(+0.68%) |
May 29, 2020 | 25.81 | 27.12 | 25.25 | 26.65 | 1,812,400 | +0.41(+1.56%) |
May 28, 2020 | 28.00 | 28.12 | 26.12 | 26.24 | 1,207,201 | -1.57(-5.65%) |
May 27, 2020 | 27.45 | 28.58 | 26.02 | 27.81 | 1,469,418 | +1.54(+5.86%) |
May 26, 2020 | 24.83 | 26.72 | 24.23 | 26.27 | 1,707,351 | +2.98(+12.80%) |
May 22, 2020 | 24.41 | 24.47 | 23.06 | 23.29 | 1,010,800 | -0.77(-3.20%) |
May 21, 2020 | 24.74 | 24.84 | 23.62 | 24.06 | 1,306,196 | -0.82(-3.30%) |
May 20, 2020 | 24.75 | 25.17 | 24.32 | 24.88 | 1,098,928 | +0.74(+3.07%) |
May 19, 2020 | 24.77 | 25.18 | 23.81 | 24.14 | 1,414,840 | -0.71(-2.86%) |
May 18, 2020 | 23.37 | 25.17 | 22.82 | 24.85 | 2,013,528 | +3.56(+16.72%) |
May 15, 2020 | 21.82 | 21.82 | 20.83 | 21.29 | 1,280,500 | -0.66(-3.01%) |
May 14, 2020 | 20.33 | 22.37 | 19.63 | 21.95 | 1,901,753 | +0.59(+2.76%) |
May 13, 2020 | 21.28 | 21.48 | 20.15 | 21.36 | 2,277,326 | +0.08(+0.38%) |
May 12, 2020 | 22.89 | 23.51 | 21.21 | 21.28 | 2,544,881 | -1.58(-6.91%) |
May 11, 2020 | 23.91 | 24.00 | 22.70 | 22.86 | 2,215,310 | -1.34(-5.54%) |
May 08, 2020 | 24.46 | 24.77 | 23.61 | 24.20 | 2,425,300 | +0.36(+1.51%) |
May 07, 2020 | 23.81 | 24.26 | 22.94 | 23.84 | 2,482,643 | +0.47(+2.01%) |
May 06, 2020 | 24.50 | 24.78 | 23.16 | 23.37 | 2,468,565 | -0.93(-3.83%) |
May 05, 2020 | 26.64 | 26.92 | 24.08 | 24.30 | 3,197,844 | -2.64(-9.80%) |
May 04, 2020 | 27.11 | 28.49 | 24.36 | 26.94 | 2,986,486 | +0.03(+0.11%) |
May 01, 2020 | 28.19 | 28.22 | 26.05 | 26.91 | 1,604,300 | -2.44(-8.31%) |
Apr 30, 2020 | 30.20 | 30.55 | 28.81 | 29.35 | 1,513,941 | -1.53(-4.95%) |
Apr 29, 2020 | 29.13 | 31.16 | 28.67 | 30.88 | 2,231,247 | +2.92(+10.44%) |
Apr 28, 2020 | 28.50 | 29.39 | 27.59 | 27.96 | 2,161,362 | +1.13(+4.21%) |
Apr 27, 2020 | 25.75 | 27.59 | 25.75 | 26.83 | 2,209,048 | +1.76(+7.02%) |
Apr 24, 2020 | 23.94 | 25.63 | 23.76 | 25.07 | 1,683,700 | +1.37(+5.78%) |
Apr 23, 2020 | 23.87 | 24.75 | 23.43 | 23.70 | 2,520,632 | -1.29(-5.16%) |
Apr 22, 2020 | 24.05 | 25.47 | 23.95 | 24.99 | 3,135,886 | +1.66(+7.12%) |
Apr 21, 2020 | 23.81 | 24.43 | 22.69 | 23.33 | 2,560,112 | -0.80(-3.32%) |
Apr 20, 2020 | 22.85 | 25.26 | 22.70 | 24.13 | 4,243,617 | +0.79(+3.38%) |
Apr 17, 2020 | 22.77 | 23.66 | 22.50 | 23.34 | 7,348,800 | +1.49(+6.82%) |
Apr 16, 2020 | 23.25 | 23.55 | 21.50 | 21.85 | 12,915,157 | -2.15(-8.96%) |
Apr 15, 2020 | 24.75 | 24.75 | 22.55 | 24.00 | 1,581,775 | -1.93(-7.44%) |
Apr 14, 2020 | 28.39 | 29.57 | 25.74 | 25.93 | 1,607,107 | -1.73(-6.25%) |
Apr 13, 2020 | 29.28 | 29.91 | 26.25 | 27.66 | 1,523,204 | -1.62(-5.53%) |
Apr 09, 2020 | 28.20 | 30.68 | 27.77 | 29.28 | 2,754,200 | +2.18(+8.04%) |
Apr 08, 2020 | 26.53 | 28.10 | 26.07 | 27.10 | 1,413,865 | +1.26(+4.88%) |
Apr 07, 2020 | 27.00 | 27.50 | 25.66 | 25.84 | 1,707,165 | +0.51(+2.01%) |
Apr 06, 2020 | 23.31 | 25.45 | 22.32 | 25.33 | 1,501,060 | +3.61(+16.62%) |
Apr 03, 2020 | 22.97 | 23.31 | 21.37 | 21.72 | 2,010,100 | -1.25(-5.44%) |
Apr 02, 2020 | 22.17 | 23.47 | 21.60 | 22.97 | 1,349,522 | +0.49(+2.18%) |