Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.54 | 38.29 | 37.37 | 37.77 | 261,400 | +0.21(+0.55%) |
Apr 29, 2021 | 37.01 | 39.69 | 37.01 | 37.57 | 303,221 | +0.96(+2.63%) |
Apr 28, 2021 | 37.00 | 37.00 | 36.40 | 36.60 | 135,310 | -0.30(-0.82%) |
Apr 27, 2021 | 36.47 | 37.23 | 36.18 | 36.91 | 216,656 | +0.45(+1.25%) |
Apr 26, 2021 | 37.24 | 37.72 | 36.43 | 36.45 | 240,268 | -0.72(-1.94%) |
Apr 23, 2021 | 36.61 | 37.47 | 36.32 | 37.17 | 208,940 | +0.78(+2.13%) |
Apr 22, 2021 | 36.79 | 37.25 | 36.40 | 36.40 | 398,563 | -0.44(-1.19%) |
Apr 21, 2021 | 36.04 | 37.01 | 35.87 | 36.84 | 272,122 | +1.01(+2.81%) |
Apr 20, 2021 | 35.87 | 36.50 | 35.26 | 35.83 | 296,587 | -0.18(-0.50%) |
Apr 19, 2021 | 36.46 | 36.70 | 35.40 | 36.01 | 273,139 | -0.04(-0.12%) |
Apr 16, 2021 | 36.04 | 36.28 | 35.18 | 36.05 | 154,799 | +0.21(+0.57%) |
Apr 15, 2021 | 36.28 | 36.30 | 35.40 | 35.85 | 98,945 | -0.18(-0.50%) |
Apr 14, 2021 | 35.30 | 36.36 | 34.99 | 36.02 | 153,343 | +0.68(+1.92%) |
Apr 13, 2021 | 35.49 | 35.59 | 34.87 | 35.35 | 241,825 | -0.37(-1.05%) |
Apr 12, 2021 | 35.81 | 35.85 | 35.33 | 35.72 | 188,590 | -0.20(-0.55%) |
Apr 09, 2021 | 35.98 | 36.15 | 35.65 | 35.92 | 165,448 | -0.01(-0.02%) |
Apr 08, 2021 | 35.60 | 36.02 | 35.28 | 35.93 | 180,550 | +0.45(+1.28%) |
Apr 07, 2021 | 35.90 | 36.00 | 35.00 | 35.47 | 272,017 | -0.47(-1.32%) |
Apr 06, 2021 | 35.66 | 36.43 | 35.66 | 35.94 | 241,561 | +0.25(+0.70%) |
Apr 05, 2021 | 35.69 | 35.77 | 35.12 | 35.69 | 190,486 | +0.37(+1.04%) |
Apr 01, 2021 | 35.44 | 35.60 | 35.03 | 35.33 | 215,778 | +0.04(+0.10%) |
Mar 31, 2021 | 34.47 | 35.83 | 34.38 | 35.29 | 354,221 | +0.89(+2.59%) |
Mar 30, 2021 | 33.98 | 34.64 | 33.98 | 34.40 | 280,949 | +0.12(+0.36%) |
Mar 29, 2021 | 35.08 | 35.89 | 34.22 | 34.28 | 283,176 | -1.15(-3.25%) |
Mar 26, 2021 | 35.72 | 35.86 | 35.10 | 35.43 | 270,479 | +0.23(+0.66%) |
Mar 25, 2021 | 34.10 | 35.42 | 33.60 | 35.19 | 209,429 | +0.78(+2.25%) |
Mar 24, 2021 | 34.56 | 35.85 | 34.40 | 34.42 | 234,932 | +0.12(+0.34%) |
Mar 23, 2021 | 35.39 | 35.66 | 33.99 | 34.30 | 295,327 | -1.51(-4.21%) |
Mar 22, 2021 | 36.18 | 36.42 | 35.00 | 35.81 | 292,103 | -0.65(-1.79%) |
Mar 19, 2021 | 37.91 | 37.91 | 36.40 | 36.46 | 1,444,425 | -1.40(-3.70%) |
Mar 18, 2021 | 37.20 | 39.12 | 37.20 | 37.86 | 243,480 | +0.44(+1.17%) |
Mar 17, 2021 | 36.96 | 37.63 | 36.66 | 37.42 | 224,815 | +0.41(+1.11%) |
Mar 16, 2021 | 37.75 | 37.84 | 36.63 | 37.01 | 236,731 | -1.03(-2.72%) |
Mar 15, 2021 | 38.05 | 38.54 | 37.54 | 38.05 | 270,354 | -0.18(-0.47%) |
Mar 12, 2021 | 37.12 | 38.28 | 37.03 | 38.23 | 290,768 | +1.46(+3.98%) |
Mar 11, 2021 | 36.23 | 37.41 | 36.14 | 36.76 | 292,214 | +0.04(+0.12%) |
Mar 10, 2021 | 36.18 | 36.95 | 35.56 | 36.72 | 341,342 | +0.70(+1.93%) |
Mar 09, 2021 | 37.10 | 37.22 | 35.48 | 36.02 | 333,046 | -0.83(-2.25%) |
Mar 08, 2021 | 34.38 | 37.15 | 34.38 | 36.85 | 974,089 | +2.59(+7.55%) |
Mar 05, 2021 | 33.62 | 34.34 | 32.87 | 34.27 | 288,638 | +1.13(+3.42%) |
Mar 04, 2021 | 34.02 | 34.97 | 32.77 | 33.13 | 323,568 | -0.88(-2.60%) |
Mar 03, 2021 | 33.12 | 34.58 | 33.04 | 34.02 | 308,761 | +0.98(+2.97%) |
Mar 02, 2021 | 33.23 | 33.95 | 33.04 | 33.04 | 431,410 | -0.56(-1.67%) |
Mar 01, 2021 | 32.65 | 34.10 | 31.79 | 33.60 | 504,367 | +1.85(+5.82%) |
Feb 26, 2021 | 32.35 | 33.02 | 31.75 | 31.75 | 582,657 | -0.74(-2.29%) |
Feb 25, 2021 | 33.52 | 33.56 | 32.29 | 32.50 | 203,165 | -0.83(-2.50%) |
Feb 24, 2021 | 32.63 | 33.37 | 32.19 | 33.33 | 275,740 | +1.11(+3.46%) |
Feb 23, 2021 | 31.94 | 32.80 | 31.68 | 32.21 | 329,038 | +0.21(+0.66%) |
Feb 22, 2021 | 30.14 | 32.18 | 29.81 | 32.00 | 283,119 | +1.66(+5.48%) |
Feb 19, 2021 | 30.30 | 30.52 | 29.56 | 30.34 | 313,661 | -0.13(-0.44%) |
Feb 18, 2021 | 31.72 | 31.96 | 30.39 | 30.47 | 512,946 | -1.56(-4.86%) |
Feb 17, 2021 | 32.39 | 32.72 | 31.87 | 32.03 | 407,603 | -0.71(-2.16%) |
Feb 16, 2021 | 32.85 | 33.15 | 32.26 | 32.73 | 696,870 | -0.09(-0.27%) |
Feb 12, 2021 | 32.21 | 33.87 | 32.01 | 32.82 | 9,833,606 | +0.13(+0.41%) |
Feb 11, 2021 | 32.36 | 34.82 | 32.01 | 32.69 | 1,296,794 | +2.42(+8.01%) |
Feb 10, 2021 | 30.37 | 30.73 | 30.01 | 30.27 | 188,837 | -0.16(-0.52%) |
Feb 09, 2021 | 30.43 | 30.69 | 30.23 | 30.43 | 170,856 | +0.03(+0.09%) |
Feb 08, 2021 | 30.41 | 30.76 | 30.10 | 30.40 | 225,983 | +0.15(+0.50%) |
Feb 05, 2021 | 30.91 | 30.91 | 29.89 | 30.25 | 189,779 | -0.30(-0.98%) |
Feb 04, 2021 | 29.58 | 30.69 | 29.58 | 30.55 | 126,259 | +0.88(+2.98%) |
Feb 03, 2021 | 29.75 | 30.12 | 29.05 | 29.66 | 188,531 | -0.24(-0.80%) |
Feb 02, 2021 | 30.19 | 30.19 | 29.39 | 29.90 | 206,451 | +0.19(+0.66%) |
Feb 01, 2021 | 28.84 | 29.84 | 28.54 | 29.71 | 203,650 | +1.17(+4.09%) |
Jan 29, 2021 | 29.80 | 29.80 | 28.51 | 28.54 | 207,299 | -1.32(-4.41%) |
Jan 28, 2021 | 29.45 | 30.05 | 29.21 | 29.86 | 197,353 | +0.78(+2.68%) |
Jan 27, 2021 | 29.47 | 29.70 | 28.84 | 29.08 | 305,087 | -1.05(-3.49%) |
Jan 26, 2021 | 30.05 | 30.28 | 29.22 | 30.13 | 185,166 | +0.30(+1.01%) |
Jan 25, 2021 | 30.25 | 30.72 | 29.45 | 29.83 | 173,215 | -0.68(-2.23%) |
Jan 22, 2021 | 30.12 | 30.54 | 29.83 | 30.51 | 184,014 | +0.10(+0.32%) |
Jan 21, 2021 | 30.28 | 30.90 | 30.21 | 30.42 | 176,416 | +0.04(+0.15%) |
Jan 20, 2021 | 30.13 | 30.70 | 29.87 | 30.37 | 236,321 | +0.37(+1.24%) |
Jan 19, 2021 | 30.01 | 30.37 | 29.70 | 30.00 | 233,858 | +0.28(+0.95%) |
Jan 15, 2021 | 29.90 | 30.12 | 29.48 | 29.72 | 308,801 | -0.67(-2.21%) |
Jan 14, 2021 | 30.77 | 30.97 | 30.27 | 30.39 | 254,922 | -0.14(-0.46%) |
Jan 13, 2021 | 31.22 | 31.22 | 29.96 | 30.53 | 233,934 | -0.68(-2.18%) |
Jan 12, 2021 | 30.36 | 31.54 | 30.15 | 31.21 | 266,181 | +0.84(+2.77%) |
Jan 11, 2021 | 30.27 | 30.82 | 30.10 | 30.37 | 193,060 | -0.19(-0.61%) |
Jan 08, 2021 | 31.26 | 31.26 | 29.98 | 30.56 | 256,128 | -0.47(-1.51%) |
Jan 07, 2021 | 31.61 | 31.61 | 30.78 | 31.03 | 184,160 | -0.38(-1.21%) |
Jan 06, 2021 | 30.83 | 31.81 | 30.83 | 31.41 | 400,891 | +1.15(+3.80%) |
Jan 05, 2021 | 29.52 | 30.45 | 29.35 | 30.26 | 195,065 | +0.77(+2.61%) |
Jan 04, 2021 | 30.82 | 30.84 | 28.92 | 29.49 | 260,971 | -1.00(-3.28%) |
Dec 31, 2020 | 30.49 | 30.49 | 30.49 | 205,233 | +0.03(+0.09%) | |
Dec 30, 2020 | 30.58 | 30.74 | 30.27 | 30.46 | 205,233 | -0.04(-0.14%) |
Dec 29, 2020 | 31.19 | 31.28 | 29.90 | 30.50 | 212,625 | -0.60(-1.93%) |
Dec 28, 2020 | 31.93 | 31.93 | 30.87 | 31.11 | 190,403 | -0.59(-1.87%) |
Dec 24, 2020 | 31.40 | 31.88 | 30.96 | 31.70 | 69,966 | +0.51(+1.65%) |
Dec 23, 2020 | 30.47 | 31.27 | 30.27 | 31.19 | 164,849 | +0.89(+2.95%) |
Dec 22, 2020 | 30.62 | 30.68 | 29.84 | 30.29 | 181,340 | -0.35(-1.15%) |
Dec 21, 2020 | 30.29 | 30.75 | 30.07 | 30.65 | 366,352 | -0.40(-1.28%) |
Dec 18, 2020 | 31.04 | 31.80 | 30.68 | 31.04 | 881,078 | +0.08(+0.26%) |
Dec 17, 2020 | 32.63 | 32.63 | 30.74 | 30.96 | 288,508 | -1.51(-4.66%) |
Dec 16, 2020 | 33.13 | 33.46 | 32.22 | 32.48 | 206,952 | -0.36(-1.10%) |
Dec 15, 2020 | 32.11 | 32.94 | 31.81 | 32.84 | 275,951 | +1.21(+3.83%) |
Dec 14, 2020 | 33.01 | 33.16 | 31.20 | 31.63 | 341,423 | -1.19(-3.64%) |
Dec 11, 2020 | 32.40 | 33.00 | 32.22 | 32.82 | 245,956 | +0.02(+0.05%) |
Dec 10, 2020 | 33.03 | 33.26 | 32.42 | 32.81 | 270,049 | -0.55(-1.64%) |
Dec 09, 2020 | 33.60 | 33.81 | 33.06 | 33.35 | 357,977 | +0.09(+0.27%) |
Dec 08, 2020 | 33.30 | 33.78 | 33.04 | 33.27 | 210,240 | -0.45(-1.34%) |
Dec 07, 2020 | 33.74 | 34.28 | 33.57 | 33.72 | 166,595 | -0.16(-0.47%) |
Dec 04, 2020 | 32.92 | 34.00 | 32.92 | 33.88 | 184,127 | +0.87(+2.63%) |
Dec 03, 2020 | 33.18 | 33.34 | 32.66 | 33.01 | 145,533 | -0.08(-0.24%) |
Dec 02, 2020 | 33.21 | 33.64 | 32.76 | 33.09 | 241,139 | -0.06(-0.19%) |
Dec 01, 2020 | 32.83 | 33.63 | 32.62 | 33.15 | 297,740 | +0.89(+2.77%) |
Nov 30, 2020 | 33.40 | 33.40 | 32.19 | 32.26 | 225,456 | -1.42(-4.20%) |
Nov 27, 2020 | 33.99 | 34.16 | 33.34 | 33.67 | 55,837 | -0.57(-1.65%) |
Nov 25, 2020 | 34.80 | 34.96 | 33.97 | 34.24 | 112,579 | -0.90(-2.57%) |
Nov 24, 2020 | 33.86 | 35.19 | 33.45 | 35.14 | 203,889 | +2.03(+6.15%) |
Nov 23, 2020 | 33.76 | 33.76 | 32.52 | 33.11 | 283,557 | -0.45(-1.34%) |
Nov 20, 2020 | 33.16 | 33.58 | 33.00 | 33.56 | 106,588 | +0.03(+0.08%) |
Nov 19, 2020 | 33.23 | 33.58 | 32.96 | 33.53 | 106,137 | +0.30(+0.91%) |
Nov 18, 2020 | 33.99 | 34.28 | 33.18 | 33.23 | 139,289 | -0.81(-2.37%) |
Nov 17, 2020 | 33.54 | 34.26 | 32.74 | 34.03 | 166,262 | +0.09(+0.26%) |
Nov 16, 2020 | 33.23 | 34.56 | 32.74 | 33.95 | 343,641 | +1.59(+4.92%) |
Nov 13, 2020 | 31.84 | 32.61 | 31.71 | 32.35 | 109,979 | +0.78(+2.48%) |
Nov 12, 2020 | 32.46 | 33.19 | 31.06 | 31.57 | 174,273 | -1.28(-3.90%) |
Nov 11, 2020 | 33.27 | 33.27 | 31.86 | 32.85 | 123,179 | -0.37(-1.11%) |
Nov 10, 2020 | 32.94 | 33.80 | 32.38 | 33.22 | 292,930 | +0.82(+2.55%) |
Nov 09, 2020 | 31.53 | 36.67 | 31.31 | 32.40 | 305,643 | +3.20(+10.97%) |
Nov 06, 2020 | 30.11 | 30.11 | 29.08 | 29.19 | 78,316 | -0.72(-2.40%) |
Nov 05, 2020 | 29.40 | 30.32 | 29.40 | 29.91 | 125,384 | +0.54(+1.85%) |
Nov 04, 2020 | 29.68 | 30.38 | 29.15 | 29.37 | 119,130 | -1.12(-3.68%) |
Nov 03, 2020 | 30.63 | 31.28 | 30.18 | 30.49 | 167,546 | +0.57(+1.91%) |
Nov 02, 2020 | 29.03 | 30.24 | 28.88 | 29.92 | 578,522 | +1.37(+4.79%) |
Oct 30, 2020 | 29.40 | 29.76 | 28.15 | 28.55 | 221,040 | -0.91(-3.10%) |
Oct 29, 2020 | 29.22 | 29.88 | 28.95 | 29.47 | 219,058 | +0.02(+0.06%) |
Oct 28, 2020 | 29.22 | 29.98 | 29.13 | 29.45 | 182,200 | -0.56(-1.87%) |
Oct 27, 2020 | 30.66 | 31.01 | 30.00 | 30.01 | 155,322 | -0.77(-2.51%) |
Oct 26, 2020 | 31.41 | 32.10 | 30.55 | 30.78 | 178,324 | -1.15(-3.60%) |
Oct 23, 2020 | 31.76 | 32.19 | 31.57 | 31.93 | 235,176 | +0.42(+1.34%) |
Oct 22, 2020 | 31.83 | 32.07 | 31.41 | 31.51 | 227,477 | -0.08(-0.25%) |
Oct 21, 2020 | 32.00 | 32.36 | 31.59 | 31.59 | 159,810 | -0.43(-1.34%) |
Oct 20, 2020 | 32.46 | 32.97 | 31.99 | 32.02 | 186,843 | +0.41(+1.30%) |
Oct 19, 2020 | 31.80 | 32.40 | 30.66 | 31.61 | 231,543 | +0.00(+0.00%) |
Oct 16, 2020 | 31.33 | 31.67 | 30.91 | 31.61 | 250,224 | +0.32(+1.04%) |
Oct 15, 2020 | 30.56 | 31.45 | 30.21 | 31.28 | 216,607 | +0.50(+1.62%) |
Oct 14, 2020 | 31.43 | 31.95 | 30.76 | 30.78 | 111,941 | -0.64(-2.04%) |
Oct 13, 2020 | 31.46 | 31.76 | 30.92 | 31.42 | 212,483 | -0.04(-0.14%) |
Oct 12, 2020 | 30.76 | 31.58 | 30.37 | 31.47 | 113,803 | +0.81(+2.63%) |
Oct 09, 2020 | 30.83 | 30.88 | 30.20 | 30.66 | 90,285 | +0.11(+0.34%) |
Oct 08, 2020 | 31.06 | 31.07 | 30.18 | 30.55 | 111,919 | -0.03(-0.09%) |
Oct 07, 2020 | 30.89 | 31.48 | 30.36 | 30.58 | 182,089 | +0.23(+0.75%) |
Oct 06, 2020 | 30.77 | 31.49 | 30.15 | 30.35 | 173,038 | +0.00(+0.00%) |
Oct 05, 2020 | 30.11 | 30.41 | 29.93 | 30.35 | 161,739 | +0.46(+1.56%) |
Oct 02, 2020 | 27.75 | 29.97 | 27.75 | 29.89 | 244,638 | +1.55(+5.48%) |
Oct 01, 2020 | 27.61 | 28.36 | 27.54 | 28.33 | 167,364 | +0.81(+2.93%) |
Sep 30, 2020 | 27.31 | 28.04 | 27.29 | 27.53 | 170,956 | +0.25(+0.90%) |
Sep 29, 2020 | 27.58 | 27.65 | 26.75 | 27.28 | 100,563 | -0.25(-0.89%) |
Sep 28, 2020 | 27.69 | 27.80 | 27.37 | 27.53 | 196,476 | +0.27(+1.00%) |
Sep 25, 2020 | 26.70 | 27.30 | 26.57 | 27.25 | 279,863 | +0.37(+1.37%) |
Sep 24, 2020 | 27.28 | 27.36 | 26.55 | 26.89 | 304,484 | -0.25(-0.94%) |
Sep 23, 2020 | 28.34 | 28.63 | 26.97 | 27.14 | 463,086 | -1.38(-4.83%) |
Sep 22, 2020 | 28.79 | 29.23 | 28.03 | 28.52 | 299,888 | -0.29(-1.00%) |
Sep 21, 2020 | 29.03 | 29.10 | 28.28 | 28.81 | 477,095 | -0.86(-2.90%) |
Sep 18, 2020 | 29.53 | 30.18 | 29.20 | 29.67 | 728,898 | +0.58(+1.99%) |
Sep 17, 2020 | 26.77 | 29.19 | 26.74 | 29.09 | 690,981 | +2.32(+8.65%) |
Sep 16, 2020 | 26.35 | 27.10 | 26.35 | 26.77 | 207,752 | +0.47(+1.80%) |
Sep 15, 2020 | 26.31 | 26.65 | 26.06 | 26.30 | 190,595 | +0.11(+0.40%) |
Sep 14, 2020 | 25.57 | 26.27 | 25.53 | 26.19 | 191,335 | +0.79(+3.11%) |
Sep 11, 2020 | 25.59 | 25.68 | 25.08 | 25.40 | 138,392 | -0.07(-0.28%) |
Sep 10, 2020 | 25.86 | 26.18 | 25.31 | 25.47 | 194,955 | -0.34(-1.33%) |
Sep 09, 2020 | 26.64 | 26.67 | 25.68 | 25.82 | 250,547 | -0.69(-2.61%) |
Sep 08, 2020 | 27.43 | 27.43 | 26.47 | 26.51 | 197,045 | -1.01(-3.67%) |
Sep 04, 2020 | 28.84 | 28.84 | 27.46 | 27.52 | 156,860 | -0.69(-2.46%) |
Sep 03, 2020 | 28.68 | 29.23 | 28.06 | 28.21 | 237,789 | -0.39(-1.38%) |
Sep 02, 2020 | 28.34 | 28.78 | 28.28 | 28.61 | 151,919 | +0.26(+0.93%) |
Sep 01, 2020 | 27.85 | 28.36 | 27.27 | 28.34 | 196,873 | +0.40(+1.44%) |
Aug 31, 2020 | 28.31 | 28.31 | 27.87 | 27.94 | 184,406 | -0.39(-1.39%) |
Aug 28, 2020 | 28.68 | 28.68 | 28.01 | 28.33 | 176,923 | -0.12(-0.43%) |
Aug 27, 2020 | 28.23 | 28.79 | 28.23 | 28.46 | 211,005 | +0.51(+1.82%) |
Aug 26, 2020 | 28.37 | 28.44 | 27.82 | 27.95 | 210,424 | -0.51(-1.79%) |
Aug 25, 2020 | 28.78 | 28.84 | 28.19 | 28.46 | 176,203 | -0.13(-0.46%) |
Aug 24, 2020 | 28.11 | 28.76 | 27.65 | 28.59 | 189,526 | +0.82(+2.97%) |
Aug 21, 2020 | 27.56 | 27.90 | 27.37 | 27.76 | 172,591 | -0.02(-0.06%) |
Aug 20, 2020 | 27.33 | 27.92 | 27.33 | 27.78 | 124,700 | +0.08(+0.29%) |
Aug 19, 2020 | 27.54 | 28.11 | 27.42 | 27.70 | 166,772 | +0.15(+0.54%) |
Aug 18, 2020 | 28.17 | 28.33 | 27.43 | 27.55 | 266,756 | -0.61(-2.18%) |
Aug 17, 2020 | 28.32 | 28.32 | 27.77 | 28.17 | 199,156 | -0.15(-0.53%) |
Aug 14, 2020 | 27.53 | 28.41 | 27.53 | 28.32 | 159,254 | +0.46(+1.64%) |
Aug 13, 2020 | 27.86 | 28.26 | 27.68 | 27.86 | 132,876 | -0.22(-0.80%) |
Aug 12, 2020 | 28.59 | 28.59 | 27.81 | 28.08 | 185,110 | +0.02(+0.06%) |
Aug 11, 2020 | 28.35 | 28.87 | 27.95 | 28.07 | 239,471 | +0.13(+0.47%) |
Aug 10, 2020 | 27.65 | 28.55 | 27.65 | 27.94 | 262,505 | +0.34(+1.23%) |
Aug 07, 2020 | 26.79 | 27.71 | 26.79 | 27.60 | 264,461 | +0.70(+2.58%) |
Aug 06, 2020 | 26.60 | 27.02 | 26.42 | 26.90 | 154,162 | +0.27(+1.01%) |
Aug 05, 2020 | 26.27 | 26.65 | 25.98 | 26.63 | 203,912 | +0.76(+2.92%) |
Aug 04, 2020 | 25.74 | 26.00 | 25.53 | 25.88 | 166,008 | -0.03(-0.13%) |
Aug 03, 2020 | 26.03 | 26.21 | 25.65 | 25.91 | 179,663 | +0.10(+0.40%) |
Jul 31, 2020 | 25.66 | 25.82 | 25.16 | 25.81 | 280,803 | -0.11(-0.44%) |
Jul 30, 2020 | 26.04 | 26.04 | 25.37 | 25.92 | 186,697 | -0.63(-2.39%) |
Jul 29, 2020 | 25.88 | 26.66 | 25.85 | 26.55 | 213,828 | +0.72(+2.79%) |
Jul 28, 2020 | 25.88 | 26.29 | 25.80 | 25.83 | 220,740 | -0.23(-0.90%) |
Jul 27, 2020 | 26.26 | 26.26 | 25.61 | 26.07 | 296,962 | -0.30(-1.15%) |
Jul 24, 2020 | 27.97 | 27.97 | 26.24 | 26.37 | 316,249 | -1.56(-5.57%) |
Jul 23, 2020 | 27.51 | 28.32 | 26.76 | 27.93 | 601,708 | +1.47(+5.55%) |
Jul 22, 2020 | 26.08 | 26.52 | 26.03 | 26.46 | 378,670 | +0.10(+0.40%) |
Jul 21, 2020 | 26.54 | 26.81 | 26.24 | 26.35 | 340,219 | +0.26(+1.00%) |
Jul 20, 2020 | 26.49 | 26.49 | 25.76 | 26.09 | 324,037 | -0.59(-2.21%) |
Jul 17, 2020 | 26.65 | 27.15 | 26.30 | 26.68 | 238,682 | -0.01(-0.03%) |
Jul 16, 2020 | 26.24 | 26.88 | 26.12 | 26.69 | 185,197 | +0.31(+1.19%) |
Jul 15, 2020 | 25.69 | 26.62 | 25.62 | 26.38 | 299,138 | +1.41(+5.64%) |
Jul 14, 2020 | 24.43 | 25.04 | 24.15 | 24.97 | 179,927 | +0.55(+2.24%) |
Jul 13, 2020 | 24.37 | 24.89 | 23.85 | 24.43 | 218,059 | +0.30(+1.22%) |
Jul 10, 2020 | 23.53 | 24.19 | 23.37 | 24.13 | 330,864 | +0.89(+3.81%) |
Jul 09, 2020 | 24.05 | 24.05 | 23.19 | 23.24 | 290,500 | -0.89(-3.67%) |
Jul 08, 2020 | 24.25 | 24.78 | 23.84 | 24.13 | 246,250 | -0.24(-1.00%) |
Jul 07, 2020 | 25.06 | 25.10 | 24.26 | 24.37 | 253,306 | -1.02(-4.00%) |
Jul 06, 2020 | 25.95 | 26.09 | 24.97 | 25.39 | 411,500 | +0.19(+0.76%) |
Jul 02, 2020 | 25.88 | 26.42 | 25.03 | 25.20 | 546,645 | +0.02(+0.07%) |
Jul 01, 2020 | 26.36 | 27.01 | 25.15 | 25.18 | 379,488 | -1.38(-5.20%) |
Jun 30, 2020 | 26.62 | 27.07 | 26.46 | 26.56 | 393,072 | -0.34(-1.26%) |
Jun 29, 2020 | 26.45 | 26.91 | 26.30 | 26.90 | 317,679 | +1.05(+4.07%) |
Jun 26, 2020 | 25.04 | 26.01 | 24.37 | 25.85 | 1,756,747 | +0.61(+2.41%) |
Jun 25, 2020 | 24.47 | 25.36 | 24.38 | 25.24 | 539,372 | +0.59(+2.40%) |
Jun 24, 2020 | 25.44 | 25.72 | 24.25 | 24.65 | 217,338 | -1.33(-5.12%) |
Jun 23, 2020 | 25.57 | 26.04 | 25.18 | 25.98 | 380,945 | +0.89(+3.53%) |
Jun 22, 2020 | 25.02 | 25.21 | 24.44 | 25.09 | 309,119 | -0.27(-1.06%) |
Jun 19, 2020 | 25.72 | 25.75 | 24.91 | 25.36 | 1,207,799 | +0.06(+0.24%) |
Jun 18, 2020 | 25.36 | 26.09 | 25.01 | 25.30 | 459,755 | -0.04(-0.17%) |
Jun 17, 2020 | 25.87 | 26.00 | 25.12 | 25.35 | 350,368 | -0.43(-1.69%) |
Jun 16, 2020 | 26.12 | 26.25 | 25.26 | 25.78 | 292,220 | +0.97(+3.92%) |
Jun 15, 2020 | 23.03 | 25.14 | 22.91 | 24.81 | 385,734 | +0.70(+2.92%) |
Jun 12, 2020 | 25.07 | 25.39 | 23.10 | 24.10 | 391,168 | +0.38(+1.61%) |
Jun 11, 2020 | 24.45 | 24.49 | 23.43 | 23.72 | 680,545 | -2.02(-7.86%) |
Jun 10, 2020 | 26.75 | 26.75 | 25.50 | 25.75 | 496,401 | -1.33(-4.91%) |
Jun 09, 2020 | 26.56 | 27.47 | 26.18 | 27.08 | 343,728 | +0.01(+0.03%) |
Jun 08, 2020 | 27.37 | 27.64 | 26.80 | 27.07 | 303,721 | +0.10(+0.39%) |
Jun 05, 2020 | 26.07 | 27.20 | 25.87 | 26.96 | 398,073 | +2.55(+10.47%) |
Jun 04, 2020 | 23.65 | 24.42 | 23.35 | 24.41 | 237,053 | +0.30(+1.23%) |
Jun 03, 2020 | 22.89 | 24.50 | 22.89 | 24.11 | 323,602 | +1.84(+8.27%) |
Jun 02, 2020 | 22.28 | 22.73 | 22.04 | 22.27 | 235,606 | +0.28(+1.26%) |
Jun 01, 2020 | 22.39 | 22.60 | 21.90 | 21.99 | 316,449 | -0.14(-0.63%) |
May 29, 2020 | 22.71 | 22.88 | 21.78 | 22.13 | 430,526 | -1.03(-4.46%) |
May 28, 2020 | 24.58 | 24.58 | 23.08 | 23.17 | 460,692 | -0.95(-3.93%) |
May 27, 2020 | 23.85 | 24.17 | 22.85 | 24.11 | 345,754 | +1.08(+4.68%) |
May 26, 2020 | 22.13 | 23.23 | 22.08 | 23.04 | 261,461 | +1.96(+9.32%) |
May 22, 2020 | 21.52 | 21.52 | 20.49 | 21.07 | 158,699 | +0.43(+2.06%) |
May 21, 2020 | 20.52 | 21.01 | 20.50 | 20.65 | 201,029 | -0.03(-0.13%) |
May 20, 2020 | 20.59 | 21.12 | 20.54 | 20.67 | 207,506 | +0.64(+3.21%) |
May 19, 2020 | 20.51 | 20.76 | 20.01 | 20.03 | 218,611 | -0.66(-3.19%) |
May 18, 2020 | 19.20 | 20.76 | 19.13 | 20.69 | 394,300 | +2.46(+13.49%) |
May 15, 2020 | 17.98 | 18.27 | 17.78 | 18.23 | 154,556 | +0.29(+1.60%) |
May 14, 2020 | 17.43 | 17.98 | 16.59 | 17.94 | 243,024 | -0.00(-0.02%) |
May 13, 2020 | 18.75 | 18.75 | 17.70 | 17.95 | 260,814 | -0.80(-4.25%) |
May 12, 2020 | 19.91 | 20.09 | 18.66 | 18.74 | 336,230 | -1.19(-5.97%) |
May 11, 2020 | 19.77 | 20.33 | 19.18 | 19.93 | 363,423 | -0.33(-1.65%) |
May 08, 2020 | 19.91 | 20.32 | 19.49 | 20.27 | 213,829 | +1.04(+5.43%) |
May 07, 2020 | 19.10 | 19.75 | 18.95 | 19.22 | 165,537 | +0.50(+2.65%) |
May 06, 2020 | 19.47 | 19.77 | 18.67 | 18.73 | 186,393 | -0.85(-4.33%) |
May 05, 2020 | 19.82 | 20.29 | 19.43 | 19.57 | 212,378 | +0.15(+0.75%) |
May 04, 2020 | 19.42 | 19.82 | 18.86 | 19.43 | 201,702 | -0.45(-2.24%) |