Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 46.82 | 48.23 | 46.82 | 47.36 | 141,051 | +1.11(+2.39%) |
Mar 30, 2021 | 44.67 | 46.75 | 44.29 | 46.26 | 120,095 | +1.69(+3.79%) |
Mar 29, 2021 | 45.03 | 46.34 | 44.46 | 44.57 | 84,956 | -0.80(-1.76%) |
Mar 26, 2021 | 45.75 | 46.62 | 44.85 | 45.36 | 75,387 | -0.07(-0.15%) |
Mar 25, 2021 | 44.44 | 45.58 | 43.87 | 45.43 | 78,129 | +1.01(+2.27%) |
Mar 24, 2021 | 45.70 | 46.87 | 44.42 | 44.42 | 82,071 | -1.30(-2.85%) |
Mar 23, 2021 | 47.13 | 47.46 | 45.16 | 45.72 | 124,188 | -1.74(-3.66%) |
Mar 22, 2021 | 47.05 | 48.49 | 46.15 | 47.46 | 120,090 | +1.00(+2.15%) |
Mar 19, 2021 | 47.15 | 47.58 | 45.68 | 46.46 | 274,774 | -0.25(-0.54%) |
Mar 18, 2021 | 47.37 | 49.39 | 46.56 | 46.71 | 157,005 | +0.06(+0.12%) |
Mar 17, 2021 | 44.86 | 48.90 | 44.42 | 46.66 | 484,594 | +2.29(+5.17%) |
Mar 16, 2021 | 45.10 | 45.68 | 43.39 | 44.36 | 188,308 | -1.08(-2.37%) |
Mar 15, 2021 | 46.61 | 47.54 | 45.15 | 45.44 | 103,825 | -1.26(-2.70%) |
Mar 12, 2021 | 45.86 | 47.03 | 45.63 | 46.70 | 111,537 | +0.64(+1.39%) |
Mar 11, 2021 | 47.99 | 48.25 | 46.02 | 46.06 | 164,374 | -1.21(-2.57%) |
Mar 10, 2021 | 47.57 | 48.77 | 46.83 | 47.28 | 81,203 | +0.39(+0.83%) |
Mar 09, 2021 | 45.75 | 48.07 | 45.15 | 46.89 | 133,670 | +1.46(+3.21%) |
Mar 08, 2021 | 45.21 | 46.55 | 44.33 | 45.43 | 89,017 | +0.11(+0.24%) |
Mar 05, 2021 | 45.62 | 45.65 | 43.64 | 45.33 | 130,794 | -0.03(-0.06%) |
Mar 04, 2021 | 48.83 | 49.15 | 44.85 | 45.35 | 210,600 | -3.84(-7.80%) |
Mar 03, 2021 | 50.28 | 50.90 | 48.69 | 49.19 | 216,973 | -0.58(-1.17%) |
Mar 02, 2021 | 49.62 | 51.32 | 48.78 | 49.77 | 177,558 | -0.12(-0.23%) |
Mar 01, 2021 | 52.28 | 52.28 | 49.06 | 49.89 | 281,828 | +0.11(+0.21%) |
Feb 26, 2021 | 48.57 | 53.24 | 45.64 | 49.78 | 319,502 | +4.79(+10.63%) |
Feb 25, 2021 | 46.59 | 47.74 | 45.00 | 45.00 | 123,837 | -1.18(-2.56%) |
Feb 24, 2021 | 46.01 | 47.08 | 45.72 | 46.18 | 106,059 | +0.47(+1.02%) |
Feb 23, 2021 | 46.00 | 47.16 | 44.38 | 45.71 | 124,595 | -0.67(-1.44%) |
Feb 22, 2021 | 47.86 | 47.86 | 45.72 | 46.38 | 108,093 | -1.28(-2.68%) |
Feb 19, 2021 | 46.97 | 48.43 | 46.97 | 47.66 | 103,644 | +0.71(+1.51%) |
Feb 18, 2021 | 46.70 | 47.22 | 45.41 | 46.95 | 91,473 | +0.15(+0.31%) |
Feb 17, 2021 | 46.99 | 47.70 | 45.77 | 46.81 | 74,082 | -0.24(-0.51%) |
Feb 16, 2021 | 47.96 | 48.34 | 46.73 | 47.05 | 76,367 | -0.56(-1.18%) |
Feb 12, 2021 | 46.13 | 48.07 | 45.93 | 47.61 | 106,844 | +1.57(+3.41%) |
Feb 11, 2021 | 46.72 | 46.87 | 45.04 | 46.04 | 137,948 | -0.18(-0.40%) |
Feb 10, 2021 | 47.54 | 48.10 | 45.67 | 46.23 | 113,699 | -0.98(-2.07%) |
Feb 09, 2021 | 46.56 | 47.62 | 45.86 | 47.20 | 98,692 | +0.51(+1.10%) |
Feb 08, 2021 | 47.08 | 47.25 | 46.50 | 46.69 | 127,931 | -0.07(-0.14%) |
Feb 05, 2021 | 47.48 | 48.09 | 46.29 | 46.76 | 149,169 | -0.43(-0.90%) |
Feb 04, 2021 | 46.81 | 48.57 | 46.51 | 47.19 | 100,773 | +0.60(+1.29%) |
Feb 03, 2021 | 45.36 | 46.98 | 44.51 | 46.58 | 164,903 | +1.10(+2.43%) |
Feb 02, 2021 | 46.88 | 47.41 | 44.91 | 45.48 | 130,742 | -1.08(-2.31%) |
Feb 01, 2021 | 47.17 | 47.38 | 45.51 | 46.56 | 145,295 | +0.00(+0.00%) |
Jan 29, 2021 | 43.97 | 47.65 | 43.97 | 46.56 | 239,703 | -0.46(-0.97%) |
Jan 28, 2021 | 46.78 | 48.43 | 46.40 | 47.01 | 151,094 | -0.20(-0.43%) |
Jan 27, 2021 | 44.60 | 48.95 | 44.16 | 47.21 | 181,095 | +1.10(+2.39%) |
Jan 26, 2021 | 45.29 | 46.27 | 44.72 | 46.11 | 82,135 | +0.80(+1.77%) |
Jan 25, 2021 | 44.00 | 45.59 | 43.89 | 45.31 | 113,919 | +1.30(+2.95%) |
Jan 22, 2021 | 42.89 | 44.27 | 42.89 | 44.01 | 67,719 | +0.64(+1.47%) |
Jan 21, 2021 | 43.53 | 44.13 | 42.25 | 43.37 | 111,679 | -0.14(-0.31%) |
Jan 20, 2021 | 43.32 | 44.34 | 43.00 | 43.50 | 117,974 | +0.32(+0.74%) |
Jan 19, 2021 | 41.77 | 43.49 | 41.77 | 43.18 | 96,351 | +1.83(+4.43%) |
Jan 15, 2021 | 41.65 | 42.56 | 40.69 | 41.35 | 88,469 | -0.56(-1.34%) |
Jan 14, 2021 | 40.39 | 43.13 | 40.39 | 41.92 | 120,465 | +1.62(+4.01%) |
Jan 13, 2021 | 40.16 | 41.00 | 39.08 | 40.30 | 68,429 | -0.03(-0.07%) |
Jan 12, 2021 | 41.45 | 42.06 | 39.90 | 40.33 | 90,999 | -1.00(-2.41%) |
Jan 11, 2021 | 41.30 | 41.83 | 40.93 | 41.32 | 81,372 | -0.18(-0.44%) |
Jan 08, 2021 | 41.67 | 42.15 | 40.90 | 41.51 | 101,476 | -0.06(-0.14%) |
Jan 07, 2021 | 41.65 | 42.12 | 41.16 | 41.57 | 92,085 | +0.10(+0.23%) |
Jan 06, 2021 | 40.75 | 41.68 | 40.75 | 41.47 | 144,801 | +1.24(+3.08%) |
Jan 05, 2021 | 39.06 | 40.88 | 39.06 | 40.23 | 124,041 | +1.30(+3.33%) |
Jan 04, 2021 | 39.54 | 39.94 | 38.15 | 38.93 | 102,903 | -0.30(-0.77%) |
Dec 31, 2020 | 39.23 | 39.23 | 39.23 | 52,963 | +0.93(+2.43%) | |
Dec 30, 2020 | 37.70 | 38.55 | 37.56 | 38.30 | 52,963 | +0.68(+1.80%) |
Dec 29, 2020 | 37.85 | 38.11 | 36.89 | 37.62 | 61,251 | -0.04(-0.10%) |
Dec 28, 2020 | 37.68 | 37.93 | 37.24 | 37.66 | 69,384 | +0.49(+1.33%) |
Dec 24, 2020 | 37.36 | 37.54 | 36.82 | 37.17 | 36,647 | +0.07(+0.18%) |
Dec 23, 2020 | 36.24 | 37.32 | 36.24 | 37.10 | 72,509 | +0.89(+2.46%) |
Dec 22, 2020 | 37.27 | 37.55 | 36.14 | 36.21 | 117,581 | -0.76(-2.04%) |
Dec 21, 2020 | 36.02 | 37.31 | 35.72 | 36.97 | 97,506 | +0.21(+0.58%) |
Dec 18, 2020 | 35.98 | 36.97 | 35.84 | 36.75 | 311,140 | +0.98(+2.73%) |
Dec 17, 2020 | 35.65 | 36.25 | 35.35 | 35.77 | 118,452 | +0.37(+1.04%) |
Dec 16, 2020 | 35.14 | 35.85 | 34.95 | 35.41 | 116,575 | +0.49(+1.41%) |
Dec 15, 2020 | 33.54 | 35.05 | 33.41 | 34.91 | 145,693 | +1.50(+4.49%) |
Dec 14, 2020 | 33.74 | 34.39 | 33.18 | 33.41 | 134,720 | -0.16(-0.49%) |
Dec 11, 2020 | 34.46 | 34.63 | 33.16 | 33.58 | 151,853 | -1.02(-2.94%) |
Dec 10, 2020 | 34.65 | 35.30 | 34.12 | 34.59 | 220,425 | -0.26(-0.75%) |
Dec 09, 2020 | 35.12 | 35.71 | 34.58 | 34.85 | 206,249 | -0.32(-0.91%) |
Dec 08, 2020 | 35.32 | 35.84 | 35.08 | 35.17 | 302,178 | -0.31(-0.87%) |
Dec 07, 2020 | 36.43 | 37.03 | 35.22 | 35.48 | 167,333 | -0.83(-2.29%) |
Dec 04, 2020 | 35.74 | 36.62 | 35.21 | 36.32 | 110,870 | +0.89(+2.52%) |
Dec 03, 2020 | 36.31 | 36.67 | 35.01 | 35.43 | 122,894 | -0.70(-1.93%) |
Dec 02, 2020 | 36.30 | 37.05 | 36.03 | 36.12 | 134,437 | -0.19(-0.53%) |
Dec 01, 2020 | 38.52 | 38.55 | 35.94 | 36.32 | 168,385 | -1.84(-4.82%) |
Nov 30, 2020 | 38.27 | 38.75 | 37.85 | 38.16 | 120,135 | -0.18(-0.48%) |
Nov 27, 2020 | 39.86 | 39.86 | 37.88 | 38.34 | 64,416 | -1.64(-4.10%) |
Nov 25, 2020 | 39.88 | 40.55 | 38.72 | 39.98 | 169,816 | +0.10(+0.24%) |
Nov 24, 2020 | 38.11 | 40.06 | 37.95 | 39.88 | 183,304 | +2.22(+5.89%) |
Nov 23, 2020 | 36.74 | 38.17 | 35.71 | 37.66 | 173,290 | +1.09(+2.99%) |
Nov 20, 2020 | 36.15 | 37.05 | 35.49 | 36.57 | 79,178 | +0.04(+0.11%) |
Nov 19, 2020 | 36.77 | 37.10 | 35.84 | 36.53 | 67,678 | -0.28(-0.76%) |
Nov 18, 2020 | 37.59 | 37.95 | 36.59 | 36.81 | 106,985 | -0.63(-1.69%) |
Nov 17, 2020 | 36.89 | 38.06 | 36.07 | 37.44 | 140,966 | +0.55(+1.49%) |
Nov 16, 2020 | 36.48 | 37.27 | 36.04 | 36.89 | 116,450 | +0.95(+2.63%) |
Nov 13, 2020 | 36.03 | 36.70 | 35.36 | 35.95 | 70,990 | +0.25(+0.70%) |
Nov 12, 2020 | 35.56 | 35.99 | 34.74 | 35.70 | 70,062 | -0.14(-0.38%) |
Nov 11, 2020 | 36.73 | 37.19 | 35.28 | 35.83 | 102,354 | -0.59(-1.62%) |
Nov 10, 2020 | 36.15 | 36.81 | 34.82 | 36.42 | 183,188 | +0.67(+1.86%) |
Nov 09, 2020 | 34.90 | 36.62 | 34.50 | 35.75 | 319,053 | +1.27(+3.67%) |
Nov 06, 2020 | 33.49 | 34.58 | 33.44 | 34.49 | 89,618 | +1.01(+3.00%) |
Nov 05, 2020 | 33.59 | 34.67 | 33.34 | 33.48 | 71,752 | +0.19(+0.58%) |
Nov 04, 2020 | 33.76 | 34.66 | 32.97 | 33.29 | 70,407 | -0.44(-1.32%) |
Nov 03, 2020 | 33.24 | 34.35 | 33.17 | 33.73 | 108,501 | +0.90(+2.74%) |
Nov 02, 2020 | 31.88 | 33.71 | 31.46 | 32.84 | 164,247 | +1.45(+4.62%) |
Oct 30, 2020 | 34.40 | 34.71 | 31.33 | 31.39 | 214,111 | -2.96(-8.61%) |
Oct 29, 2020 | 31.92 | 34.35 | 31.64 | 34.34 | 255,741 | +2.41(+7.53%) |
Oct 28, 2020 | 31.56 | 32.14 | 31.21 | 31.94 | 144,287 | -0.15(-0.48%) |
Oct 27, 2020 | 31.75 | 32.55 | 31.75 | 32.09 | 124,449 | -0.02(-0.06%) |
Oct 26, 2020 | 31.45 | 32.26 | 31.03 | 32.11 | 67,904 | +0.40(+1.25%) |
Oct 23, 2020 | 31.59 | 31.81 | 31.16 | 31.71 | 48,120 | +0.32(+1.02%) |
Oct 22, 2020 | 30.38 | 31.49 | 30.38 | 31.40 | 76,634 | +1.01(+3.34%) |
Oct 21, 2020 | 30.63 | 31.46 | 30.16 | 30.38 | 132,565 | -0.35(-1.13%) |
Oct 20, 2020 | 30.96 | 31.59 | 30.49 | 30.73 | 52,309 | -0.29(-0.93%) |
Oct 19, 2020 | 31.23 | 31.73 | 30.90 | 31.02 | 91,073 | -0.20(-0.65%) |
Oct 16, 2020 | 30.79 | 31.68 | 30.59 | 31.22 | 116,421 | +0.30(+0.98%) |
Oct 15, 2020 | 31.32 | 31.70 | 30.83 | 30.92 | 137,091 | -0.70(-2.22%) |
Oct 14, 2020 | 32.01 | 32.05 | 31.60 | 31.62 | 33,326 | -0.40(-1.24%) |
Oct 13, 2020 | 32.02 | 32.49 | 31.88 | 32.01 | 61,192 | -0.18(-0.57%) |
Oct 12, 2020 | 32.38 | 33.00 | 31.80 | 32.20 | 65,583 | -0.12(-0.36%) |
Oct 09, 2020 | 31.41 | 32.35 | 31.41 | 32.31 | 103,278 | +1.00(+3.18%) |
Oct 08, 2020 | 31.24 | 31.70 | 30.59 | 31.32 | 118,702 | +0.36(+1.15%) |
Oct 07, 2020 | 30.84 | 31.12 | 30.27 | 30.96 | 121,281 | +0.26(+0.85%) |
Oct 06, 2020 | 31.21 | 32.21 | 30.54 | 30.70 | 88,306 | -0.19(-0.63%) |
Oct 05, 2020 | 30.91 | 31.68 | 30.72 | 30.89 | 69,478 | +0.12(+0.38%) |
Oct 02, 2020 | 30.59 | 31.30 | 30.53 | 30.78 | 47,085 | -0.28(-0.90%) |
Oct 01, 2020 | 31.59 | 32.22 | 30.50 | 31.06 | 151,080 | -0.38(-1.20%) |
Sep 30, 2020 | 31.19 | 31.80 | 31.09 | 31.43 | 88,323 | +0.16(+0.53%) |
Sep 29, 2020 | 31.22 | 32.85 | 30.90 | 31.27 | 87,645 | +0.01(+0.03%) |
Sep 28, 2020 | 32.98 | 33.01 | 31.19 | 31.26 | 118,695 | -1.58(-4.80%) |
Sep 25, 2020 | 32.56 | 33.04 | 31.81 | 32.84 | 231,600 | +0.12(+0.35%) |
Sep 24, 2020 | 32.27 | 32.82 | 31.42 | 32.72 | 216,535 | +0.40(+1.23%) |
Sep 23, 2020 | 31.37 | 32.66 | 31.37 | 32.32 | 224,126 | +0.92(+2.92%) |
Sep 22, 2020 | 31.21 | 31.45 | 30.75 | 31.41 | 59,181 | +0.35(+1.12%) |
Sep 21, 2020 | 31.22 | 31.22 | 30.31 | 31.06 | 74,364 | -0.79(-2.49%) |
Sep 18, 2020 | 31.42 | 32.25 | 30.73 | 31.85 | 389,312 | +0.72(+2.33%) |
Sep 17, 2020 | 31.22 | 31.31 | 30.76 | 31.13 | 70,097 | -0.47(-1.50%) |
Sep 16, 2020 | 31.26 | 32.20 | 30.44 | 31.60 | 163,934 | +0.54(+1.74%) |
Sep 15, 2020 | 31.07 | 31.31 | 30.28 | 31.06 | 58,065 | +0.60(+1.97%) |
Sep 14, 2020 | 29.98 | 30.53 | 29.02 | 30.46 | 80,926 | +0.66(+2.20%) |
Sep 11, 2020 | 30.49 | 30.59 | 29.70 | 29.80 | 68,093 | -0.64(-2.10%) |
Sep 10, 2020 | 31.14 | 31.18 | 30.44 | 30.44 | 90,712 | -0.40(-1.28%) |
Sep 09, 2020 | 30.38 | 31.00 | 30.22 | 30.84 | 88,745 | +0.59(+1.95%) |
Sep 08, 2020 | 30.45 | 30.55 | 29.77 | 30.25 | 77,149 | -0.49(-1.60%) |
Sep 04, 2020 | 31.75 | 31.75 | 30.28 | 30.74 | 115,489 | -0.60(-1.91%) |
Sep 03, 2020 | 31.41 | 31.68 | 31.08 | 31.34 | 104,627 | -0.20(-0.64%) |
Sep 02, 2020 | 31.43 | 31.65 | 31.15 | 31.54 | 58,456 | +0.10(+0.31%) |
Sep 01, 2020 | 31.09 | 31.61 | 30.92 | 31.44 | 96,238 | +0.25(+0.81%) |
Aug 31, 2020 | 30.62 | 31.52 | 30.54 | 31.19 | 146,535 | +0.57(+1.86%) |
Aug 28, 2020 | 30.44 | 30.66 | 29.55 | 30.62 | 94,792 | +0.22(+0.73%) |
Aug 27, 2020 | 30.23 | 31.24 | 30.16 | 30.40 | 199,048 | +0.14(+0.45%) |
Aug 26, 2020 | 29.63 | 30.34 | 29.32 | 30.27 | 94,349 | +0.74(+2.50%) |
Aug 25, 2020 | 28.52 | 29.58 | 27.87 | 29.53 | 243,496 | +1.28(+4.54%) |
Aug 24, 2020 | 28.48 | 28.62 | 27.99 | 28.24 | 129,741 | +0.05(+0.17%) |
Aug 21, 2020 | 28.68 | 28.68 | 27.92 | 28.20 | 111,073 | -0.66(-2.27%) |
Aug 20, 2020 | 28.69 | 29.13 | 28.66 | 28.85 | 86,337 | -0.15(-0.53%) |
Aug 19, 2020 | 28.53 | 29.11 | 28.42 | 29.01 | 192,660 | +0.47(+1.65%) |
Aug 18, 2020 | 29.04 | 29.04 | 28.25 | 28.53 | 123,264 | -0.34(-1.17%) |
Aug 17, 2020 | 27.92 | 29.49 | 27.83 | 28.87 | 174,421 | +1.53(+5.60%) |
Aug 14, 2020 | 27.77 | 28.00 | 26.89 | 27.34 | 107,855 | -0.59(-2.10%) |
Aug 13, 2020 | 27.82 | 28.08 | 27.34 | 27.93 | 115,478 | +0.00(+0.00%) |
Aug 12, 2020 | 28.31 | 28.56 | 27.62 | 27.93 | 119,777 | +0.00(+0.00%) |
Aug 11, 2020 | 28.86 | 29.08 | 27.79 | 27.93 | 132,491 | -0.74(-2.59%) |
Aug 10, 2020 | 28.59 | 29.09 | 28.57 | 28.67 | 64,946 | +0.10(+0.34%) |
Aug 07, 2020 | 27.99 | 28.86 | 27.84 | 28.57 | 69,966 | +0.44(+1.58%) |
Aug 06, 2020 | 28.05 | 28.59 | 27.98 | 28.13 | 134,625 | -0.10(-0.34%) |
Aug 05, 2020 | 28.64 | 28.64 | 28.05 | 28.23 | 89,882 | -0.19(-0.68%) |
Aug 04, 2020 | 28.84 | 29.07 | 28.34 | 28.42 | 69,274 | -0.66(-2.25%) |
Aug 03, 2020 | 28.42 | 29.12 | 28.23 | 29.07 | 132,464 | +0.82(+2.90%) |
Jul 31, 2020 | 29.08 | 29.08 | 27.61 | 28.25 | 239,690 | -0.87(-2.98%) |
Jul 30, 2020 | 28.84 | 29.31 | 28.74 | 29.12 | 117,042 | -0.07(-0.23%) |
Jul 29, 2020 | 28.24 | 29.55 | 28.24 | 29.19 | 127,392 | +0.87(+3.06%) |
Jul 28, 2020 | 28.79 | 29.40 | 28.26 | 28.32 | 125,732 | -0.56(-1.93%) |
Jul 27, 2020 | 30.77 | 30.94 | 28.76 | 28.88 | 208,491 | -1.86(-6.05%) |
Jul 24, 2020 | 30.82 | 32.26 | 29.94 | 30.74 | 443,983 | +2.87(+10.30%) |
Jul 23, 2020 | 27.07 | 27.98 | 26.97 | 27.87 | 138,120 | +0.74(+2.73%) |
Jul 22, 2020 | 27.77 | 28.14 | 26.77 | 27.13 | 169,205 | -0.71(-2.56%) |
Jul 21, 2020 | 26.38 | 28.10 | 26.38 | 27.84 | 202,200 | +1.64(+6.25%) |
Jul 20, 2020 | 26.59 | 26.59 | 26.12 | 26.20 | 74,990 | -0.57(-2.12%) |
Jul 17, 2020 | 26.32 | 26.96 | 25.87 | 26.77 | 107,336 | +0.40(+1.53%) |
Jul 16, 2020 | 26.57 | 26.59 | 26.10 | 26.37 | 81,239 | -0.41(-1.55%) |
Jul 15, 2020 | 25.90 | 26.96 | 25.48 | 26.78 | 128,790 | +1.24(+4.87%) |
Jul 14, 2020 | 25.22 | 25.74 | 24.93 | 25.54 | 68,825 | +0.33(+1.30%) |
Jul 13, 2020 | 24.98 | 25.91 | 24.84 | 25.21 | 111,593 | +0.42(+1.71%) |
Jul 10, 2020 | 24.89 | 25.09 | 24.60 | 24.79 | 57,093 | -0.08(-0.31%) |
Jul 09, 2020 | 25.19 | 25.19 | 24.51 | 24.86 | 89,821 | -0.36(-1.41%) |
Jul 08, 2020 | 25.59 | 25.76 | 24.78 | 25.22 | 135,978 | -0.39(-1.54%) |
Jul 07, 2020 | 24.95 | 25.78 | 24.79 | 25.61 | 127,493 | +0.37(+1.45%) |
Jul 06, 2020 | 25.80 | 25.80 | 24.46 | 25.25 | 185,360 | -0.13(-0.53%) |
Jul 02, 2020 | 25.74 | 25.89 | 24.88 | 25.38 | 76,609 | +0.11(+0.42%) |
Jul 01, 2020 | 25.57 | 25.88 | 24.88 | 25.28 | 133,758 | -0.15(-0.61%) |
Jun 30, 2020 | 24.86 | 25.70 | 24.62 | 25.43 | 168,160 | +0.41(+1.66%) |
Jun 29, 2020 | 23.67 | 25.17 | 23.48 | 25.02 | 252,567 | +1.66(+7.09%) |
Jun 26, 2020 | 24.59 | 24.66 | 23.07 | 23.36 | 284,535 | -1.49(-6.01%) |
Jun 25, 2020 | 24.19 | 24.91 | 23.81 | 24.85 | 138,302 | +0.48(+1.98%) |
Jun 24, 2020 | 25.52 | 25.72 | 24.06 | 24.37 | 200,696 | -1.55(-5.98%) |
Jun 23, 2020 | 24.32 | 26.27 | 24.32 | 25.92 | 222,731 | +2.21(+9.30%) |
Jun 22, 2020 | 23.42 | 23.91 | 22.94 | 23.72 | 91,582 | +0.41(+1.78%) |
Jun 19, 2020 | 23.71 | 23.92 | 23.25 | 23.30 | 217,060 | -0.18(-0.78%) |
Jun 18, 2020 | 23.52 | 23.94 | 23.35 | 23.49 | 86,480 | -0.31(-1.30%) |
Jun 17, 2020 | 23.97 | 24.16 | 23.35 | 23.79 | 87,728 | -0.15(-0.64%) |
Jun 16, 2020 | 24.46 | 24.53 | 23.81 | 23.95 | 87,783 | +0.05(+0.20%) |
Jun 15, 2020 | 23.01 | 24.20 | 22.99 | 23.90 | 113,452 | +0.22(+0.94%) |
Jun 12, 2020 | 23.51 | 23.79 | 22.70 | 23.68 | 104,741 | +0.87(+3.80%) |
Jun 11, 2020 | 23.88 | 24.00 | 22.69 | 22.81 | 125,913 | -2.15(-8.61%) |
Jun 10, 2020 | 26.11 | 26.11 | 24.90 | 24.96 | 62,863 | -1.11(-4.25%) |
Jun 09, 2020 | 26.57 | 26.61 | 25.92 | 26.07 | 64,109 | -0.86(-3.18%) |
Jun 08, 2020 | 27.45 | 27.45 | 26.65 | 26.92 | 83,384 | -0.26(-0.96%) |
Jun 05, 2020 | 26.62 | 27.60 | 26.62 | 27.18 | 166,818 | +1.22(+4.71%) |
Jun 04, 2020 | 25.55 | 26.43 | 25.43 | 25.96 | 87,927 | +0.23(+0.90%) |
Jun 03, 2020 | 25.81 | 26.37 | 25.63 | 25.73 | 85,209 | +0.17(+0.68%) |
Jun 02, 2020 | 25.87 | 26.13 | 25.50 | 25.56 | 116,044 | -0.30(-1.15%) |
Jun 01, 2020 | 25.97 | 26.28 | 25.61 | 25.86 | 142,640 | -0.05(-0.19%) |
May 29, 2020 | 25.98 | 26.24 | 25.20 | 25.90 | 189,344 | -0.16(-0.63%) |
May 28, 2020 | 26.64 | 27.58 | 25.80 | 26.07 | 201,837 | -0.28(-1.06%) |
May 27, 2020 | 25.62 | 26.45 | 24.69 | 26.35 | 139,037 | +1.03(+4.05%) |
May 26, 2020 | 24.72 | 25.88 | 24.53 | 25.32 | 137,333 | +1.30(+5.39%) |
May 22, 2020 | 23.80 | 24.27 | 23.50 | 24.03 | 82,319 | +0.33(+1.38%) |
May 21, 2020 | 24.17 | 24.74 | 23.65 | 23.70 | 129,691 | -0.74(-3.04%) |
May 20, 2020 | 24.43 | 24.98 | 24.11 | 24.44 | 110,540 | +0.44(+1.85%) |
May 19, 2020 | 24.30 | 25.14 | 23.69 | 24.00 | 209,950 | -0.24(-0.97%) |
May 18, 2020 | 24.19 | 24.84 | 24.10 | 24.23 | 286,775 | +0.91(+3.91%) |
May 15, 2020 | 23.47 | 23.64 | 22.86 | 23.32 | 144,107 | -0.21(-0.90%) |
May 14, 2020 | 23.23 | 23.59 | 22.46 | 23.53 | 128,124 | -0.24(-1.01%) |
May 13, 2020 | 24.98 | 25.13 | 23.33 | 23.77 | 102,029 | -1.46(-5.78%) |
May 12, 2020 | 25.31 | 25.83 | 25.23 | 25.23 | 172,699 | -0.13(-0.53%) |
May 11, 2020 | 25.02 | 25.56 | 24.84 | 25.36 | 126,429 | +0.05(+0.19%) |
May 08, 2020 | 25.65 | 25.84 | 25.22 | 25.32 | 100,031 | +0.15(+0.61%) |
May 07, 2020 | 25.41 | 25.69 | 25.11 | 25.16 | 99,319 | +0.12(+0.46%) |
May 06, 2020 | 25.12 | 25.51 | 24.64 | 25.05 | 118,737 | -0.03(-0.11%) |
May 05, 2020 | 24.53 | 25.59 | 24.30 | 25.08 | 108,191 | +0.82(+3.36%) |
May 04, 2020 | 24.79 | 24.92 | 23.99 | 24.26 | 129,846 | -1.05(-4.13%) |
May 01, 2020 | 25.78 | 26.38 | 24.52 | 25.31 | 204,230 | -2.03(-7.44%) |
Apr 30, 2020 | 28.88 | 28.96 | 27.12 | 27.34 | 157,732 | -2.13(-7.23%) |
Apr 29, 2020 | 29.43 | 30.49 | 28.31 | 29.47 | 219,704 | +0.68(+2.37%) |
Apr 28, 2020 | 28.79 | 28.86 | 27.56 | 28.79 | 180,136 | +0.62(+2.21%) |
Apr 27, 2020 | 25.99 | 28.30 | 25.99 | 28.17 | 121,665 | +2.28(+8.82%) |
Apr 24, 2020 | 26.64 | 26.64 | 25.54 | 25.88 | 72,418 | -0.61(-2.32%) |
Apr 23, 2020 | 25.82 | 26.95 | 25.71 | 26.50 | 139,875 | +0.73(+2.83%) |
Apr 22, 2020 | 25.56 | 26.04 | 25.00 | 25.77 | 102,452 | +0.60(+2.40%) |
Apr 21, 2020 | 25.93 | 26.13 | 24.83 | 25.16 | 101,567 | -1.55(-5.82%) |
Apr 20, 2020 | 27.46 | 27.52 | 26.01 | 26.72 | 157,728 | -1.59(-5.63%) |
Apr 17, 2020 | 27.37 | 28.56 | 26.89 | 28.31 | 106,387 | +1.62(+6.08%) |
Apr 16, 2020 | 25.94 | 26.75 | 25.53 | 26.69 | 132,644 | +0.91(+3.54%) |
Apr 15, 2020 | 25.92 | 26.50 | 25.50 | 25.78 | 90,506 | -1.06(-3.93%) |
Apr 14, 2020 | 26.28 | 27.10 | 25.99 | 26.83 | 99,244 | +0.98(+3.79%) |
Apr 13, 2020 | 26.09 | 26.09 | 25.00 | 25.85 | 65,091 | -0.51(-1.93%) |
Apr 09, 2020 | 24.95 | 26.59 | 24.67 | 26.36 | 132,228 | +1.59(+6.43%) |
Apr 08, 2020 | 24.20 | 25.08 | 23.76 | 24.77 | 162,206 | +1.04(+4.37%) |
Apr 07, 2020 | 23.67 | 24.15 | 23.30 | 23.73 | 99,823 | +0.43(+1.85%) |
Apr 06, 2020 | 22.61 | 23.45 | 22.15 | 23.30 | 178,572 | +1.34(+6.12%) |
Apr 03, 2020 | 22.14 | 22.73 | 21.00 | 21.96 | 119,516 | -0.22(-1.00%) |
Apr 02, 2020 | 22.21 | 23.01 | 21.66 | 22.18 | 170,815 | -0.39(-1.74%) |