Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.96 | 51.12 | 48.40 | 48.99 | 3,569,200 | -0.15(-0.31%) |
Apr 29, 2021 | 51.72 | 51.77 | 48.53 | 49.14 | 3,986,439 | -2.16(-4.21%) |
Apr 28, 2021 | 51.28 | 51.85 | 50.58 | 51.30 | 3,033,468 | +0.26(+0.51%) |
Apr 27, 2021 | 51.40 | 51.61 | 50.06 | 51.04 | 4,649,624 | +0.50(+0.99%) |
Apr 26, 2021 | 48.83 | 50.90 | 48.50 | 50.54 | 4,523,815 | +2.03(+4.18%) |
Apr 23, 2021 | 48.36 | 49.61 | 47.79 | 48.51 | 3,921,200 | +0.68(+1.42%) |
Apr 22, 2021 | 47.90 | 49.54 | 47.07 | 47.83 | 4,859,828 | +1.00(+2.14%) |
Apr 21, 2021 | 45.20 | 46.86 | 43.86 | 46.83 | 14,125,184 | +1.33(+2.92%) |
Apr 20, 2021 | 47.59 | 47.64 | 44.27 | 45.50 | 15,617,463 | -2.12(-4.45%) |
Apr 19, 2021 | 49.23 | 50.33 | 47.22 | 47.62 | 5,905,861 | -1.97(-3.97%) |
Apr 16, 2021 | 51.88 | 52.01 | 49.26 | 49.59 | 7,532,400 | -1.50(-2.94%) |
Apr 15, 2021 | 53.26 | 53.46 | 49.71 | 51.09 | 9,306,493 | -1.48(-2.82%) |
Apr 14, 2021 | 52.50 | 54.15 | 51.86 | 52.57 | 10,563,234 | +0.97(+1.88%) |
Apr 13, 2021 | 51.90 | 52.20 | 50.71 | 51.60 | 4,101,010 | +0.43(+0.84%) |
Apr 12, 2021 | 51.64 | 52.84 | 50.45 | 51.17 | 5,215,954 | +0.00(+0.00%) |
Apr 09, 2021 | 51.48 | 52.31 | 50.13 | 51.17 | 5,420,500 | -0.58(-1.12%) |
Apr 08, 2021 | 51.73 | 52.91 | 50.60 | 51.75 | 7,070,497 | +1.45(+2.88%) |
Apr 07, 2021 | 51.92 | 52.35 | 49.86 | 50.30 | 4,313,679 | -1.73(-3.33%) |
Apr 06, 2021 | 48.97 | 52.44 | 48.65 | 52.03 | 20,595,998 | +2.34(+4.71%) |
Apr 05, 2021 | 52.85 | 53.17 | 49.32 | 49.69 | 10,350,218 | -3.21(-6.07%) |
Apr 01, 2021 | 54.48 | 55.58 | 52.50 | 52.90 | 9,254,600 | -0.12(-0.23%) |
Mar 31, 2021 | 52.69 | 54.58 | 51.73 | 53.02 | 21,422,448 | +1.09(+2.10%) |
Mar 30, 2021 | 48.85 | 52.15 | 47.21 | 51.93 | 18,487,072 | +4.21(+8.82%) |
Mar 29, 2021 | 50.80 | 50.89 | 46.52 | 47.72 | 29,545,740 | -3.22(-6.32%) |
Mar 26, 2021 | 52.31 | 52.98 | 41.25 | 50.94 | 46,796,200 | -0.87(-1.68%) |
Mar 25, 2021 | 52.71 | 54.08 | 50.56 | 51.81 | 7,061,561 | -2.19(-4.06%) |
Mar 24, 2021 | 58.90 | 59.00 | 53.94 | 54.00 | 9,241,218 | -4.96(-8.41%) |
Mar 23, 2021 | 60.87 | 61.47 | 58.76 | 58.96 | 7,517,514 | -3.04(-4.90%) |
Mar 22, 2021 | 61.03 | 62.48 | 58.66 | 62.00 | 6,343,604 | +2.12(+3.54%) |
Mar 19, 2021 | 59.28 | 60.59 | 57.51 | 59.88 | 11,445,800 | +0.38(+0.64%) |
Mar 18, 2021 | 60.54 | 60.54 | 57.81 | 59.50 | 8,342,713 | -1.27(-2.09%) |
Mar 17, 2021 | 57.63 | 60.95 | 55.81 | 60.77 | 9,146,300 | +1.52(+2.57%) |
Mar 16, 2021 | 58.99 | 61.00 | 58.27 | 59.25 | 7,857,015 | +0.99(+1.70%) |
Mar 15, 2021 | 58.87 | 59.37 | 56.51 | 58.26 | 6,266,288 | -1.24(-2.08%) |
Mar 12, 2021 | 58.94 | 59.51 | 57.10 | 59.50 | 4,707,500 | -0.34(-0.57%) |
Mar 11, 2021 | 58.61 | 60.06 | 57.02 | 59.84 | 3,895,453 | +3.37(+5.97%) |
Mar 10, 2021 | 57.50 | 57.90 | 53.89 | 56.47 | 10,136,345 | +0.23(+0.41%) |
Mar 09, 2021 | 55.64 | 56.72 | 54.38 | 56.24 | 10,723,998 | +2.74(+5.12%) |
Mar 08, 2021 | 56.00 | 56.49 | 53.34 | 53.50 | 7,462,366 | -2.01(-3.62%) |
Mar 05, 2021 | 55.50 | 56.33 | 51.36 | 55.51 | 9,349,900 | -0.52(-0.93%) |
Mar 04, 2021 | 56.49 | 57.00 | 52.20 | 56.03 | 12,065,811 | -2.01(-3.46%) |
Mar 03, 2021 | 58.32 | 60.12 | 56.31 | 58.04 | 7,662,619 | -0.98(-1.66%) |
Mar 02, 2021 | 63.59 | 64.49 | 58.44 | 59.02 | 11,978,064 | -6.08(-9.34%) |
Mar 01, 2021 | 65.28 | 66.33 | 61.66 | 65.10 | 8,013,668 | -0.78(-1.18%) |
Feb 26, 2021 | 60.34 | 67.71 | 59.96 | 65.88 | 11,736,100 | +2.07(+3.24%) |
Feb 25, 2021 | 66.44 | 69.21 | 63.06 | 63.81 | 5,355,139 | -2.76(-4.15%) |
Feb 24, 2021 | 66.16 | 68.37 | 63.50 | 66.57 | 3,994,692 | +0.06(+0.09%) |
Feb 23, 2021 | 64.01 | 66.70 | 58.00 | 66.51 | 6,381,450 | -1.47(-2.16%) |
Feb 22, 2021 | 70.31 | 71.21 | 66.68 | 67.98 | 8,660,295 | -5.37(-7.32%) |
Feb 19, 2021 | 69.61 | 73.87 | 69.59 | 73.35 | 3,509,000 | +4.25(+6.15%) |
Feb 18, 2021 | 65.72 | 69.19 | 64.80 | 69.10 | 3,243,592 | +1.11(+1.63%) |
Feb 17, 2021 | 69.16 | 69.51 | 64.69 | 67.99 | 4,457,978 | -1.76(-2.52%) |
Feb 16, 2021 | 71.56 | 71.67 | 67.31 | 69.75 | 3,601,107 | +0.24(+0.35%) |
Feb 12, 2021 | 68.68 | 69.71 | 67.60 | 69.51 | 1,795,600 | +0.47(+0.68%) |
Feb 11, 2021 | 67.84 | 70.01 | 66.95 | 69.04 | 3,176,851 | +3.00(+4.54%) |
Feb 10, 2021 | 67.79 | 68.78 | 65.00 | 66.04 | 3,852,023 | -0.73(-1.09%) |
Feb 09, 2021 | 64.01 | 67.79 | 62.70 | 66.77 | 3,896,565 | +3.45(+5.45%) |
Feb 08, 2021 | 66.50 | 66.57 | 59.14 | 63.32 | 8,060,741 | -3.19(-4.80%) |
Feb 05, 2021 | 68.22 | 69.45 | 66.35 | 66.51 | 4,779,400 | -0.62(-0.92%) |
Feb 04, 2021 | 67.89 | 68.22 | 63.89 | 67.13 | 6,024,963 | +0.13(+0.19%) |
Feb 03, 2021 | 63.70 | 68.44 | 63.50 | 67.00 | 8,215,681 | +4.07(+6.47%) |
Feb 02, 2021 | 60.37 | 63.84 | 59.80 | 62.93 | 7,093,995 | +3.53(+5.94%) |
Feb 01, 2021 | 61.74 | 61.88 | 57.15 | 59.40 | 5,680,960 | -1.84(-3.00%) |
Jan 29, 2021 | 59.79 | 61.56 | 58.53 | 61.24 | 5,959,200 | +0.52(+0.86%) |
Jan 28, 2021 | 57.26 | 61.48 | 53.85 | 60.72 | 5,374,488 | +3.96(+6.98%) |
Jan 27, 2021 | 57.00 | 59.26 | 53.52 | 56.76 | 6,076,551 | -3.55(-5.89%) |
Jan 26, 2021 | 61.68 | 62.67 | 59.45 | 60.31 | 2,168,325 | -0.96(-1.57%) |
Jan 25, 2021 | 64.00 | 64.23 | 58.88 | 61.27 | 4,828,262 | -1.73(-2.75%) |
Jan 22, 2021 | 61.78 | 65.23 | 61.70 | 63.00 | 3,518,500 | +0.97(+1.56%) |
Jan 21, 2021 | 62.53 | 63.47 | 61.14 | 62.03 | 3,813,398 | +0.69(+1.12%) |
Jan 20, 2021 | 60.41 | 63.80 | 59.95 | 61.34 | 4,888,912 | +2.56(+4.36%) |
Jan 19, 2021 | 58.58 | 59.11 | 57.34 | 58.78 | 2,739,656 | +0.79(+1.36%) |
Jan 15, 2021 | 60.00 | 60.31 | 56.36 | 57.99 | 2,931,800 | -1.51(-2.54%) |
Jan 14, 2021 | 61.53 | 63.17 | 58.90 | 59.50 | 5,346,252 | -1.80(-2.94%) |
Jan 13, 2021 | 62.18 | 62.47 | 59.43 | 61.30 | 3,350,162 | -0.88(-1.42%) |
Jan 12, 2021 | 60.31 | 64.24 | 59.44 | 62.18 | 7,026,783 | +1.87(+3.10%) |
Jan 11, 2021 | 60.92 | 61.00 | 58.55 | 60.31 | 4,037,101 | -1.20(-1.95%) |
Jan 08, 2021 | 63.25 | 63.28 | 60.81 | 61.51 | 4,705,800 | -0.24(-0.39%) |
Jan 07, 2021 | 61.80 | 63.32 | 60.81 | 61.75 | 4,370,602 | +1.24(+2.05%) |
Jan 06, 2021 | 61.00 | 62.11 | 60.14 | 60.51 | 3,642,768 | -3.10(-4.87%) |
Jan 05, 2021 | 61.11 | 65.03 | 60.38 | 63.61 | 3,591,219 | +1.61(+2.60%) |
Jan 04, 2021 | 63.80 | 63.81 | 59.07 | 62.00 | 6,017,457 | -1.81(-2.84%) |
Dec 31, 2020 | 63.81 | 63.81 | 63.81 | 2,051,204 | -0.72(-1.12%) | |
Dec 30, 2020 | 63.56 | 65.00 | 62.92 | 64.53 | 2,051,204 | +1.71(+2.72%) |
Dec 29, 2020 | 62.78 | 63.70 | 61.79 | 62.82 | 3,510,331 | +0.41(+0.66%) |
Dec 28, 2020 | 64.95 | 65.48 | 58.22 | 62.41 | 5,240,848 | -1.59(-2.48%) |
Dec 24, 2020 | 64.01 | 64.21 | 62.31 | 64.00 | 2,171,100 | +0.25(+0.39%) |
Dec 23, 2020 | 65.42 | 65.42 | 63.02 | 63.75 | 3,812,043 | -1.09(-1.68%) |
Dec 22, 2020 | 65.02 | 65.54 | 63.80 | 64.84 | 4,918,444 | +0.44(+0.68%) |
Dec 21, 2020 | 62.55 | 64.43 | 61.50 | 64.40 | 3,021,773 | +1.34(+2.12%) |
Dec 18, 2020 | 63.74 | 63.74 | 61.75 | 63.06 | 3,354,700 | +0.26(+0.41%) |
Dec 17, 2020 | 62.08 | 63.57 | 61.02 | 62.80 | 5,186,321 | +1.89(+3.10%) |
Dec 16, 2020 | 59.23 | 61.03 | 55.55 | 60.91 | 5,029,628 | +2.21(+3.76%) |
Dec 15, 2020 | 59.25 | 60.65 | 58.55 | 58.70 | 2,068,549 | -0.39(-0.66%) |
Dec 14, 2020 | 61.20 | 61.65 | 58.33 | 59.09 | 4,289,845 | -0.99(-1.65%) |
Dec 11, 2020 | 59.85 | 60.20 | 58.64 | 60.08 | 4,741,400 | -0.08(-0.13%) |
Dec 10, 2020 | 58.40 | 60.18 | 58.10 | 60.16 | 2,879,475 | +0.94(+1.59%) |
Dec 09, 2020 | 59.55 | 61.13 | 57.87 | 59.22 | 5,176,940 | -0.39(-0.65%) |
Dec 08, 2020 | 57.29 | 59.95 | 57.17 | 59.61 | 6,586,055 | +2.75(+4.84%) |
Dec 07, 2020 | 56.79 | 57.43 | 56.58 | 56.86 | 5,029,635 | -0.30(-0.52%) |
Dec 04, 2020 | 56.65 | 57.49 | 56.09 | 57.16 | 6,076,700 | +0.69(+1.22%) |
Dec 03, 2020 | 55.74 | 56.48 | 54.76 | 56.47 | 5,474,100 | +0.56(+1.00%) |
Dec 02, 2020 | 54.00 | 56.79 | 52.52 | 55.91 | 8,273,455 | +1.25(+2.29%) |
Dec 01, 2020 | 55.07 | 55.19 | 53.60 | 54.66 | 8,746,294 | +0.01(+0.02%) |
Nov 30, 2020 | 54.26 | 55.06 | 52.41 | 54.65 | 6,850,139 | +1.04(+1.94%) |
Nov 27, 2020 | 53.70 | 54.16 | 52.52 | 53.61 | 6,967,500 | +0.05(+0.09%) |
Nov 25, 2020 | 50.79 | 53.65 | 49.56 | 53.56 | 11,631,800 | +1.06(+2.02%) |
Nov 24, 2020 | 51.51 | 52.67 | 50.76 | 52.50 | 12,531,666 | +1.25(+2.44%) |
Nov 23, 2020 | 47.50 | 51.38 | 47.45 | 51.25 | 10,451,197 | +4.25(+9.04%) |
Nov 20, 2020 | 45.72 | 47.05 | 44.97 | 47.00 | 6,823,800 | +1.41(+3.09%) |
Nov 19, 2020 | 45.04 | 46.18 | 45.01 | 45.59 | 7,564,334 | +0.50(+1.11%) |
Nov 18, 2020 | 45.66 | 45.66 | 44.56 | 45.09 | 6,664,363 | +0.03(+0.07%) |
Nov 17, 2020 | 43.56 | 45.10 | 42.63 | 45.06 | 9,360,173 | +1.31(+2.99%) |
Nov 16, 2020 | 44.00 | 45.74 | 42.83 | 43.75 | 10,364,826 | -1.92(-4.20%) |
Nov 13, 2020 | 48.65 | 50.36 | 45.15 | 45.67 | 12,282,300 | +2.46(+5.69%) |
Nov 12, 2020 | 42.53 | 45.49 | 42.51 | 43.21 | 8,049,762 | +0.62(+1.46%) |
Nov 11, 2020 | 41.81 | 44.73 | 41.75 | 42.59 | 5,103,551 | +1.59(+3.88%) |
Nov 10, 2020 | 42.09 | 42.60 | 39.53 | 41.00 | 8,382,247 | -2.84(-6.48%) |
Nov 09, 2020 | 40.13 | 44.11 | 38.54 | 43.84 | 6,898,176 | +1.36(+3.20%) |
Nov 06, 2020 | 42.50 | 43.49 | 41.50 | 42.48 | 9,723,900 | +4.69(+12.41%) |
Nov 05, 2020 | 35.95 | 38.03 | 35.85 | 37.79 | 5,254,355 | +2.74(+7.82%) |
Nov 04, 2020 | 35.00 | 35.50 | 33.46 | 35.05 | 3,851,226 | +0.87(+2.55%) |
Nov 03, 2020 | 32.12 | 34.66 | 31.63 | 34.18 | 8,078,923 | +2.18(+6.81%) |
Nov 02, 2020 | 28.30 | 33.98 | 27.89 | 32.00 | 23,508,184 | +3.87(+13.76%) |
Oct 30, 2020 | 28.52 | 28.88 | 27.60 | 28.13 | 3,301,700 | -1.09(-3.73%) |
Oct 29, 2020 | 28.63 | 29.56 | 28.30 | 29.22 | 2,295,567 | +1.06(+3.76%) |
Oct 28, 2020 | 28.10 | 28.64 | 27.08 | 28.16 | 4,086,830 | -0.81(-2.80%) |
Oct 27, 2020 | 29.20 | 29.27 | 28.12 | 28.97 | 3,771,920 | +0.18(+0.63%) |
Oct 26, 2020 | 29.88 | 30.85 | 27.90 | 28.79 | 7,137,783 | -1.19(-3.97%) |
Oct 23, 2020 | 28.19 | 30.00 | 28.02 | 29.98 | 4,440,600 | +1.67(+5.90%) |
Oct 22, 2020 | 27.41 | 29.52 | 27.41 | 28.31 | 8,463,362 | +1.15(+4.23%) |
Oct 21, 2020 | 27.31 | 27.66 | 26.55 | 27.16 | 3,622,842 | +0.06(+0.22%) |
Oct 20, 2020 | 27.45 | 27.95 | 27.03 | 27.10 | 3,240,140 | -0.31(-1.13%) |
Oct 19, 2020 | 27.16 | 28.47 | 27.14 | 27.41 | 4,532,873 | +0.41(+1.52%) |
Oct 16, 2020 | 27.49 | 28.40 | 26.90 | 27.00 | 2,642,800 | -0.20(-0.74%) |
Oct 15, 2020 | 26.57 | 27.41 | 26.35 | 27.20 | 2,649,671 | +0.23(+0.85%) |
Oct 14, 2020 | 27.02 | 28.19 | 26.59 | 26.97 | 4,025,068 | +0.23(+0.86%) |
Oct 13, 2020 | 26.47 | 26.94 | 26.32 | 26.74 | 3,175,098 | +0.36(+1.36%) |
Oct 12, 2020 | 27.40 | 27.98 | 26.31 | 26.38 | 2,932,441 | -0.24(-0.90%) |
Oct 09, 2020 | 26.97 | 27.19 | 26.06 | 26.62 | 2,924,400 | -0.08(-0.30%) |
Oct 08, 2020 | 27.65 | 27.87 | 26.63 | 26.70 | 3,092,518 | -0.59(-2.16%) |
Oct 07, 2020 | 26.98 | 28.81 | 26.74 | 27.29 | 7,910,270 | +0.84(+3.18%) |
Oct 06, 2020 | 26.50 | 27.16 | 26.27 | 26.45 | 2,579,260 | -0.01(-0.04%) |
Oct 05, 2020 | 26.58 | 26.80 | 25.95 | 26.46 | 2,779,983 | +0.14(+0.53%) |
Oct 02, 2020 | 25.99 | 27.14 | 25.92 | 26.32 | 3,509,200 | -0.79(-2.91%) |
Oct 01, 2020 | 25.62 | 27.27 | 25.42 | 27.11 | 4,667,139 | +1.95(+7.75%) |
Sep 30, 2020 | 25.25 | 25.74 | 24.61 | 25.16 | 3,894,273 | -0.17(-0.67%) |
Sep 29, 2020 | 25.30 | 25.64 | 24.66 | 25.33 | 1,987,906 | +0.08(+0.32%) |
Sep 28, 2020 | 24.00 | 25.81 | 23.81 | 25.25 | 5,221,889 | +1.95(+8.37%) |
Sep 25, 2020 | 22.92 | 23.34 | 22.77 | 23.30 | 5,186,300 | +0.30(+1.30%) |
Sep 24, 2020 | 23.65 | 23.85 | 22.41 | 23.00 | 10,289,408 | -0.94(-3.93%) |
Sep 23, 2020 | 24.20 | 25.05 | 23.77 | 23.94 | 8,767,190 | -0.49(-2.01%) |
Sep 22, 2020 | 23.86 | 24.48 | 23.42 | 24.43 | 4,539,329 | +0.91(+3.87%) |
Sep 21, 2020 | 23.50 | 23.62 | 22.86 | 23.52 | 3,903,109 | -0.40(-1.67%) |
Sep 18, 2020 | 24.66 | 24.79 | 23.50 | 23.92 | 6,848,700 | -0.54(-2.21%) |
Sep 17, 2020 | 24.02 | 24.50 | 23.58 | 24.46 | 3,995,161 | -0.40(-1.61%) |
Sep 16, 2020 | 25.98 | 26.05 | 24.52 | 24.86 | 2,316,759 | -0.69(-2.70%) |
Sep 15, 2020 | 26.58 | 26.73 | 25.35 | 25.55 | 2,456,868 | -0.62(-2.37%) |
Sep 14, 2020 | 25.88 | 26.41 | 25.54 | 26.17 | 4,842,527 | +0.79(+3.11%) |
Sep 11, 2020 | 26.44 | 26.95 | 24.15 | 25.38 | 5,459,500 | -0.55(-2.12%) |
Sep 10, 2020 | 26.50 | 27.18 | 25.60 | 25.93 | 4,573,153 | -0.27(-1.03%) |
Sep 09, 2020 | 26.59 | 27.22 | 25.77 | 26.20 | 2,926,078 | +0.18(+0.69%) |
Sep 08, 2020 | 25.61 | 27.14 | 25.43 | 26.02 | 5,342,615 | -0.03(-0.12%) |
Sep 04, 2020 | 26.70 | 27.00 | 24.06 | 26.05 | 5,475,200 | -0.81(-3.02%) |
Sep 03, 2020 | 28.03 | 28.03 | 26.15 | 26.86 | 5,746,637 | -2.14(-7.38%) |
Sep 02, 2020 | 28.92 | 29.34 | 27.69 | 29.00 | 3,271,452 | +0.50(+1.75%) |
Sep 01, 2020 | 28.10 | 29.61 | 27.80 | 28.50 | 5,402,707 | +0.81(+2.93%) |
Aug 31, 2020 | 27.55 | 27.83 | 26.97 | 27.69 | 1,745,707 | +0.33(+1.21%) |
Aug 28, 2020 | 27.51 | 28.24 | 27.22 | 27.36 | 2,492,400 | -0.21(-0.76%) |
Aug 27, 2020 | 28.20 | 28.45 | 27.28 | 27.57 | 1,812,761 | -0.66(-2.34%) |
Aug 26, 2020 | 27.90 | 28.77 | 27.76 | 28.23 | 2,495,565 | +0.34(+1.22%) |
Aug 25, 2020 | 27.97 | 28.15 | 26.73 | 27.89 | 4,583,769 | -1.27(-4.36%) |
Aug 24, 2020 | 29.79 | 30.01 | 28.85 | 29.16 | 2,365,458 | -0.16(-0.55%) |
Aug 21, 2020 | 29.35 | 29.43 | 28.61 | 29.32 | 2,879,400 | +0.29(+1.00%) |
Aug 20, 2020 | 29.84 | 29.84 | 28.91 | 29.03 | 3,714,410 | -0.80(-2.68%) |
Aug 19, 2020 | 29.97 | 30.55 | 29.77 | 29.83 | 7,336,609 | -0.14(-0.47%) |
Aug 18, 2020 | 29.36 | 30.02 | 28.68 | 29.97 | 5,800,956 | -0.07(-0.23%) |
Aug 17, 2020 | 28.99 | 30.49 | 28.10 | 30.04 | 6,449,742 | +1.48(+5.18%) |
Aug 14, 2020 | 28.94 | 31.88 | 28.42 | 28.56 | 18,371,000 | +2.21(+8.39%) |
Aug 13, 2020 | 25.97 | 27.03 | 25.63 | 26.35 | 7,386,540 | +0.50(+1.93%) |
Aug 12, 2020 | 25.14 | 26.13 | 25.02 | 25.85 | 5,465,681 | +0.72(+2.87%) |
Aug 11, 2020 | 26.11 | 26.17 | 24.97 | 25.13 | 5,462,488 | -0.76(-2.94%) |
Aug 10, 2020 | 27.55 | 27.68 | 24.21 | 25.89 | 5,104,700 | -1.32(-4.85%) |
Aug 07, 2020 | 28.00 | 28.22 | 26.74 | 27.21 | 7,927,100 | -0.75(-2.68%) |
Aug 06, 2020 | 27.50 | 28.25 | 26.95 | 27.96 | 5,332,660 | +0.45(+1.64%) |
Aug 05, 2020 | 26.65 | 27.68 | 26.47 | 27.51 | 4,065,498 | +1.19(+4.52%) |
Aug 04, 2020 | 26.14 | 26.47 | 25.77 | 26.32 | 2,241,589 | +0.09(+0.34%) |
Aug 03, 2020 | 25.63 | 26.45 | 25.21 | 26.23 | 3,237,123 | +0.60(+2.34%) |
Jul 31, 2020 | 25.34 | 25.84 | 25.10 | 25.63 | 4,674,500 | +0.67(+2.68%) |
Jul 30, 2020 | 24.00 | 25.19 | 23.65 | 24.96 | 4,217,420 | +0.72(+2.97%) |
Jul 29, 2020 | 23.63 | 24.34 | 23.30 | 24.24 | 4,841,052 | +0.75(+3.19%) |
Jul 28, 2020 | 22.24 | 23.61 | 22.20 | 23.49 | 5,390,261 | +1.08(+4.82%) |
Jul 27, 2020 | 21.57 | 22.54 | 21.41 | 22.41 | 2,211,461 | +1.04(+4.87%) |
Jul 24, 2020 | 21.04 | 21.67 | 20.18 | 21.37 | 6,866,000 | -0.07(-0.33%) |
Jul 23, 2020 | 22.16 | 22.59 | 21.01 | 21.44 | 3,220,400 | -1.01(-4.50%) |
Jul 22, 2020 | 22.20 | 22.68 | 22.12 | 22.45 | 2,291,950 | +0.23(+1.04%) |
Jul 21, 2020 | 22.00 | 22.47 | 21.68 | 22.22 | 5,504,892 | +0.53(+2.44%) |
Jul 20, 2020 | 21.52 | 21.86 | 21.16 | 21.69 | 2,147,942 | +0.19(+0.88%) |
Jul 17, 2020 | 20.74 | 21.65 | 20.36 | 21.50 | 4,165,200 | +0.95(+4.62%) |
Jul 16, 2020 | 20.60 | 20.86 | 20.30 | 20.55 | 7,603,169 | -0.33(-1.58%) |
Jul 15, 2020 | 21.11 | 21.36 | 20.34 | 20.88 | 2,064,646 | +0.27(+1.31%) |
Jul 14, 2020 | 20.00 | 20.68 | 18.98 | 20.61 | 3,969,393 | +0.50(+2.49%) |
Jul 13, 2020 | 21.50 | 21.69 | 20.00 | 20.11 | 4,022,495 | -1.21(-5.68%) |
Jul 10, 2020 | 21.90 | 22.65 | 20.02 | 21.32 | 8,202,300 | -1.01(-4.52%) |
Jul 09, 2020 | 19.94 | 22.49 | 19.82 | 22.33 | 10,981,230 | +2.73(+13.93%) |
Jul 08, 2020 | 18.42 | 19.65 | 18.35 | 19.60 | 4,091,237 | +1.42(+7.81%) |
Jul 07, 2020 | 18.69 | 19.07 | 18.16 | 18.18 | 6,149,676 | -0.66(-3.50%) |
Jul 06, 2020 | 19.30 | 19.76 | 18.49 | 18.84 | 2,785,386 | -0.13(-0.69%) |
Jul 02, 2020 | 18.44 | 19.34 | 18.29 | 18.97 | 4,233,400 | +0.91(+5.04%) |
Jul 01, 2020 | 17.48 | 18.18 | 17.32 | 18.06 | 7,334,568 | +0.79(+4.57%) |
Jun 30, 2020 | 17.54 | 17.57 | 17.12 | 17.27 | 3,375,970 | -0.13(-0.75%) |
Jun 29, 2020 | 17.50 | 17.67 | 16.37 | 17.40 | 5,552,480 | -0.10(-0.57%) |
Jun 26, 2020 | 18.10 | 18.53 | 17.28 | 17.50 | 6,501,100 | -0.25(-1.41%) |
Jun 25, 2020 | 16.77 | 17.95 | 16.38 | 17.75 | 13,753,833 | +2.88(+19.37%) |
Jun 24, 2020 | 15.42 | 15.78 | 14.86 | 14.87 | 2,966,791 | -1.01(-6.36%) |
Jun 23, 2020 | 16.49 | 16.69 | 15.82 | 15.88 | 4,009,700 | -0.32(-1.98%) |
Jun 22, 2020 | 15.66 | 16.32 | 15.35 | 16.20 | 3,598,320 | +0.86(+5.61%) |
Jun 19, 2020 | 16.14 | 16.26 | 15.28 | 15.34 | 5,398,200 | -0.64(-4.01%) |
Jun 18, 2020 | 16.43 | 16.94 | 15.93 | 15.98 | 2,748,491 | -0.34(-2.08%) |
Jun 17, 2020 | 15.63 | 16.40 | 15.45 | 16.32 | 4,209,667 | +0.87(+5.63%) |
Jun 16, 2020 | 16.27 | 16.50 | 15.29 | 15.45 | 1,934,190 | -0.11(-0.71%) |
Jun 15, 2020 | 14.67 | 15.90 | 14.56 | 15.56 | 2,346,299 | +0.49(+3.25%) |
Jun 12, 2020 | 14.99 | 15.31 | 14.73 | 15.07 | 3,467,300 | +0.45(+3.08%) |
Jun 11, 2020 | 14.68 | 14.91 | 14.07 | 14.62 | 5,182,360 | -0.79(-5.13%) |
Jun 10, 2020 | 15.25 | 16.15 | 15.11 | 15.41 | 4,797,406 | +0.32(+2.12%) |
Jun 09, 2020 | 15.39 | 15.39 | 14.58 | 15.09 | 2,637,571 | -0.48(-3.08%) |
Jun 08, 2020 | 14.18 | 15.72 | 13.95 | 15.57 | 3,639,712 | +1.54(+10.98%) |
Jun 05, 2020 | 14.86 | 15.11 | 14.00 | 14.03 | 3,039,300 | -0.53(-3.64%) |
Jun 04, 2020 | 15.01 | 15.35 | 14.39 | 14.56 | 2,225,268 | -0.51(-3.38%) |
Jun 03, 2020 | 14.57 | 15.23 | 14.55 | 15.07 | 4,738,286 | +0.56(+3.86%) |
Jun 02, 2020 | 13.93 | 14.65 | 13.84 | 14.51 | 3,415,454 | +0.59(+4.24%) |
Jun 01, 2020 | 13.73 | 14.09 | 13.61 | 13.92 | 2,850,158 | +0.06(+0.43%) |
May 29, 2020 | 13.37 | 13.89 | 13.20 | 13.86 | 2,644,200 | +0.64(+4.84%) |
May 28, 2020 | 13.59 | 13.71 | 13.16 | 13.22 | 2,147,677 | -0.31(-2.29%) |
May 27, 2020 | 13.84 | 13.84 | 12.83 | 13.53 | 2,725,625 | +0.02(+0.15%) |
May 26, 2020 | 14.00 | 14.28 | 13.46 | 13.51 | 3,538,555 | -0.34(-2.45%) |
May 22, 2020 | 13.68 | 14.01 | 13.50 | 13.85 | 2,367,200 | +0.21(+1.54%) |
May 21, 2020 | 13.43 | 13.84 | 13.34 | 13.64 | 2,753,956 | +0.13(+0.96%) |
May 20, 2020 | 13.69 | 13.80 | 13.08 | 13.51 | 2,962,671 | +0.08(+0.60%) |
May 19, 2020 | 13.95 | 14.09 | 13.42 | 13.43 | 6,158,550 | -0.97(-6.74%) |
May 18, 2020 | 14.35 | 14.97 | 14.34 | 14.40 | 5,948,103 | +0.30(+2.13%) |
May 15, 2020 | 13.83 | 14.48 | 13.54 | 14.10 | 9,249,400 | -1.79(-11.26%) |
May 14, 2020 | 15.30 | 15.99 | 14.97 | 15.89 | 7,676,397 | +0.32(+2.06%) |
May 13, 2020 | 15.57 | 16.17 | 15.00 | 15.57 | 4,881,043 | -0.05(-0.32%) |
May 12, 2020 | 16.00 | 16.40 | 15.56 | 15.62 | 4,652,017 | -0.55(-3.40%) |
May 11, 2020 | 16.00 | 16.27 | 15.44 | 16.17 | 4,584,945 | -0.04(-0.25%) |
May 08, 2020 | 14.58 | 16.38 | 14.55 | 16.21 | 7,703,800 | +1.75(+12.10%) |
May 07, 2020 | 14.41 | 14.75 | 14.12 | 14.46 | 4,873,444 | +0.25(+1.76%) |
May 06, 2020 | 13.70 | 14.24 | 13.61 | 14.21 | 4,916,893 | +0.61(+4.49%) |
May 05, 2020 | 13.50 | 13.86 | 12.89 | 13.60 | 6,187,777 | +0.74(+5.75%) |
May 04, 2020 | 12.43 | 12.95 | 12.15 | 12.86 | 3,709,143 | +0.18(+1.42%) |