Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 70.86 | 72.22 | 69.43 | 70.54 | 259,000 | -0.69(-0.97%) |
Apr 29, 2021 | 73.02 | 73.61 | 70.23 | 71.23 | 296,324 | -0.90(-1.25%) |
Apr 28, 2021 | 71.57 | 72.26 | 70.33 | 72.13 | 181,726 | +0.21(+0.29%) |
Apr 27, 2021 | 69.85 | 73.17 | 69.85 | 71.92 | 251,127 | +1.94(+2.77%) |
Apr 26, 2021 | 73.27 | 73.67 | 69.02 | 69.98 | 370,714 | -2.37(-3.28%) |
Apr 23, 2021 | 69.58 | 72.90 | 68.77 | 72.35 | 403,500 | +3.51(+5.10%) |
Apr 22, 2021 | 68.59 | 70.05 | 68.22 | 68.84 | 344,758 | +0.80(+1.18%) |
Apr 21, 2021 | 65.32 | 68.42 | 64.99 | 68.04 | 257,087 | +2.42(+3.69%) |
Apr 20, 2021 | 67.52 | 68.01 | 64.17 | 65.62 | 229,130 | -2.06(-3.04%) |
Apr 19, 2021 | 67.50 | 68.82 | 67.29 | 67.68 | 282,416 | -0.38(-0.56%) |
Apr 16, 2021 | 67.90 | 68.70 | 65.97 | 68.06 | 278,500 | +1.00(+1.49%) |
Apr 15, 2021 | 67.35 | 67.99 | 66.22 | 67.06 | 217,286 | +0.50(+0.75%) |
Apr 14, 2021 | 66.23 | 67.91 | 65.09 | 66.56 | 319,549 | +0.54(+0.82%) |
Apr 13, 2021 | 67.00 | 67.29 | 63.72 | 66.02 | 303,310 | -0.78(-1.17%) |
Apr 12, 2021 | 68.64 | 69.18 | 66.33 | 66.80 | 337,245 | -1.94(-2.82%) |
Apr 09, 2021 | 66.05 | 69.38 | 65.70 | 68.74 | 448,800 | +2.97(+4.52%) |
Apr 08, 2021 | 65.22 | 66.63 | 63.95 | 65.77 | 388,403 | +0.60(+0.92%) |
Apr 07, 2021 | 66.04 | 66.93 | 64.89 | 65.17 | 360,035 | -0.84(-1.27%) |
Apr 06, 2021 | 63.99 | 66.87 | 63.85 | 66.01 | 593,995 | +3.09(+4.91%) |
Apr 05, 2021 | 63.30 | 63.30 | 60.23 | 62.92 | 256,413 | +1.12(+1.81%) |
Apr 01, 2021 | 63.27 | 63.29 | 60.69 | 61.80 | 392,300 | -0.51(-0.82%) |
Mar 31, 2021 | 62.23 | 63.66 | 61.88 | 62.31 | 464,657 | +0.23(+0.37%) |
Mar 30, 2021 | 59.49 | 63.08 | 59.49 | 62.08 | 521,002 | +2.88(+4.86%) |
Mar 29, 2021 | 62.67 | 65.04 | 59.15 | 59.20 | 507,179 | -4.10(-6.48%) |
Mar 26, 2021 | 62.22 | 63.85 | 61.13 | 63.30 | 315,300 | +2.18(+3.57%) |
Mar 25, 2021 | 55.61 | 61.33 | 55.00 | 61.12 | 475,422 | +4.43(+7.81%) |
Mar 24, 2021 | 59.24 | 59.95 | 56.54 | 56.69 | 323,826 | -1.47(-2.53%) |
Mar 23, 2021 | 61.89 | 62.50 | 58.06 | 58.16 | 504,331 | -4.72(-7.51%) |
Mar 22, 2021 | 65.96 | 67.49 | 62.72 | 62.88 | 325,589 | -2.72(-4.15%) |
Mar 19, 2021 | 63.90 | 65.78 | 62.53 | 65.60 | 569,800 | +2.12(+3.34%) |
Mar 18, 2021 | 64.40 | 66.17 | 63.09 | 63.48 | 405,189 | -0.99(-1.54%) |
Mar 17, 2021 | 60.06 | 64.61 | 60.06 | 64.47 | 506,234 | +3.76(+6.19%) |
Mar 16, 2021 | 62.69 | 62.73 | 59.63 | 60.71 | 268,812 | -2.29(-3.63%) |
Mar 15, 2021 | 62.58 | 64.62 | 61.11 | 63.00 | 470,660 | -0.22(-0.35%) |
Mar 12, 2021 | 61.22 | 63.24 | 60.63 | 63.22 | 460,800 | +2.16(+3.54%) |
Mar 11, 2021 | 60.14 | 62.08 | 59.88 | 61.06 | 365,092 | +1.56(+2.62%) |
Mar 10, 2021 | 59.02 | 60.50 | 57.84 | 59.50 | 373,489 | +0.87(+1.48%) |
Mar 09, 2021 | 61.49 | 61.55 | 58.43 | 58.63 | 377,171 | -1.69(-2.80%) |
Mar 08, 2021 | 59.08 | 61.55 | 58.67 | 60.32 | 578,114 | +1.87(+3.20%) |
Mar 05, 2021 | 57.29 | 58.77 | 54.72 | 58.45 | 552,700 | +2.69(+4.82%) |
Mar 04, 2021 | 58.66 | 59.48 | 53.73 | 55.76 | 693,121 | -3.11(-5.28%) |
Mar 03, 2021 | 62.30 | 62.53 | 58.84 | 58.87 | 421,120 | -2.86(-4.63%) |
Mar 02, 2021 | 63.99 | 64.77 | 61.72 | 61.73 | 336,678 | -2.57(-4.00%) |
Mar 01, 2021 | 61.94 | 64.47 | 60.54 | 64.30 | 409,755 | +3.88(+6.42%) |
Feb 26, 2021 | 60.83 | 62.30 | 58.13 | 60.42 | 712,500 | -0.29(-0.48%) |
Feb 25, 2021 | 65.40 | 66.35 | 60.15 | 60.71 | 843,638 | -4.81(-7.34%) |
Feb 24, 2021 | 60.42 | 69.18 | 59.79 | 65.52 | 1,650,895 | +5.11(+8.46%) |
Feb 23, 2021 | 60.41 | 60.78 | 57.32 | 60.41 | 713,688 | -1.34(-2.17%) |
Feb 22, 2021 | 60.19 | 63.84 | 60.19 | 61.75 | 477,582 | +0.84(+1.38%) |
Feb 19, 2021 | 60.03 | 61.94 | 59.74 | 60.91 | 383,200 | +1.23(+2.06%) |
Feb 18, 2021 | 60.94 | 61.67 | 58.68 | 59.68 | 359,095 | -1.65(-2.69%) |
Feb 17, 2021 | 60.44 | 61.56 | 58.50 | 61.33 | 436,236 | +0.30(+0.49%) |
Feb 16, 2021 | 61.20 | 61.88 | 59.97 | 61.03 | 468,708 | +0.15(+0.25%) |
Feb 12, 2021 | 60.38 | 61.59 | 59.95 | 60.88 | 374,000 | -0.01(-0.02%) |
Feb 11, 2021 | 60.48 | 62.83 | 59.73 | 60.89 | 471,572 | +0.86(+1.43%) |
Feb 10, 2021 | 59.74 | 61.05 | 58.99 | 60.03 | 377,024 | +1.11(+1.88%) |
Feb 09, 2021 | 59.60 | 59.60 | 58.10 | 58.92 | 546,149 | -0.69(-1.16%) |
Feb 08, 2021 | 60.90 | 61.16 | 58.50 | 59.61 | 534,605 | -1.01(-1.67%) |
Feb 05, 2021 | 59.52 | 61.27 | 58.58 | 60.62 | 716,200 | +1.48(+2.50%) |
Feb 04, 2021 | 58.22 | 59.98 | 58.02 | 59.14 | 536,205 | +1.43(+2.48%) |
Feb 03, 2021 | 58.87 | 59.46 | 56.35 | 57.71 | 557,950 | -0.31(-0.53%) |
Feb 02, 2021 | 58.37 | 59.42 | 56.96 | 58.02 | 625,965 | +0.46(+0.80%) |
Feb 01, 2021 | 58.08 | 58.51 | 56.05 | 57.56 | 459,283 | +0.32(+0.56%) |
Jan 29, 2021 | 57.72 | 58.49 | 55.82 | 57.24 | 644,100 | -0.44(-0.76%) |
Jan 28, 2021 | 54.77 | 58.09 | 54.77 | 57.68 | 975,711 | +1.31(+2.32%) |
Jan 27, 2021 | 56.05 | 58.23 | 53.57 | 56.37 | 1,219,194 | -1.06(-1.85%) |
Jan 26, 2021 | 59.39 | 62.50 | 56.71 | 57.43 | 1,245,539 | -2.39(-4.00%) |
Jan 25, 2021 | 58.65 | 62.31 | 58.34 | 59.82 | 1,707,655 | +1.47(+2.52%) |
Jan 22, 2021 | 57.34 | 58.46 | 57.14 | 58.35 | 717,300 | +0.72(+1.25%) |
Jan 21, 2021 | 59.58 | 59.59 | 57.50 | 57.63 | 834,920 | -1.32(-2.24%) |
Jan 20, 2021 | 58.26 | 59.28 | 57.33 | 58.95 | 635,514 | +0.67(+1.15%) |
Jan 19, 2021 | 58.75 | 58.88 | 57.08 | 58.28 | 732,634 | +1.30(+2.28%) |
Jan 15, 2021 | 55.14 | 57.23 | 54.87 | 56.98 | 653,400 | +0.77(+1.37%) |
Jan 14, 2021 | 54.71 | 57.00 | 54.67 | 56.21 | 806,129 | +1.99(+3.67%) |
Jan 13, 2021 | 56.32 | 56.53 | 53.91 | 54.22 | 610,952 | -2.37(-4.19%) |
Jan 12, 2021 | 56.17 | 57.89 | 54.46 | 56.59 | 726,400 | +1.89(+3.46%) |
Jan 11, 2021 | 53.00 | 55.64 | 51.84 | 54.70 | 1,635,073 | +6.11(+12.57%) |
Jan 08, 2021 | 47.82 | 48.66 | 47.23 | 48.59 | 529,500 | +1.01(+2.12%) |
Jan 07, 2021 | 48.39 | 48.91 | 46.99 | 47.58 | 436,122 | -0.28(-0.59%) |
Jan 06, 2021 | 44.73 | 47.90 | 44.22 | 47.86 | 853,321 | +4.10(+9.37%) |
Jan 05, 2021 | 41.77 | 44.20 | 41.77 | 43.76 | 455,551 | +1.90(+4.54%) |
Jan 04, 2021 | 43.50 | 43.69 | 41.44 | 41.86 | 649,471 | -1.50(-3.46%) |
Dec 31, 2020 | 43.36 | 43.36 | 43.36 | 357,353 | +0.36(+0.84%) | |
Dec 30, 2020 | 42.00 | 43.32 | 42.00 | 43.00 | 357,353 | +0.90(+2.14%) |
Dec 29, 2020 | 43.39 | 43.76 | 41.41 | 42.10 | 472,853 | -1.20(-2.77%) |
Dec 28, 2020 | 41.12 | 43.73 | 40.72 | 43.30 | 857,136 | +2.82(+6.97%) |
Dec 24, 2020 | 41.19 | 41.41 | 40.19 | 40.48 | 240,400 | -0.32(-0.78%) |
Dec 23, 2020 | 40.76 | 41.24 | 40.29 | 40.80 | 372,075 | +0.10(+0.25%) |
Dec 22, 2020 | 41.52 | 41.70 | 40.06 | 40.70 | 449,497 | -0.50(-1.21%) |
Dec 21, 2020 | 40.28 | 41.62 | 39.82 | 41.20 | 430,727 | +0.28(+0.68%) |
Dec 18, 2020 | 41.80 | 42.24 | 40.87 | 40.92 | 907,100 | -1.08(-2.57%) |
Dec 17, 2020 | 41.50 | 42.20 | 40.62 | 42.00 | 299,737 | +0.77(+1.87%) |
Dec 16, 2020 | 41.49 | 41.84 | 40.62 | 41.23 | 257,179 | -0.12(-0.29%) |
Dec 15, 2020 | 39.90 | 41.38 | 39.75 | 41.35 | 370,560 | +1.79(+4.52%) |
Dec 14, 2020 | 40.70 | 41.14 | 39.46 | 39.56 | 398,518 | -0.46(-1.15%) |
Dec 11, 2020 | 41.12 | 41.61 | 39.27 | 40.02 | 450,700 | -1.43(-3.45%) |
Dec 10, 2020 | 41.26 | 42.10 | 40.25 | 41.45 | 712,123 | -0.34(-0.81%) |
Dec 09, 2020 | 43.21 | 43.55 | 41.04 | 41.79 | 513,537 | -0.87(-2.04%) |
Dec 08, 2020 | 43.24 | 44.55 | 42.65 | 42.66 | 391,589 | -1.13(-2.58%) |
Dec 07, 2020 | 42.47 | 44.41 | 42.12 | 43.79 | 411,960 | +0.03(+0.07%) |
Dec 04, 2020 | 43.20 | 44.22 | 42.22 | 43.76 | 172,200 | +0.72(+1.67%) |
Dec 03, 2020 | 42.29 | 43.60 | 41.86 | 43.04 | 335,697 | +0.89(+2.11%) |
Dec 02, 2020 | 40.24 | 42.20 | 39.91 | 42.15 | 319,428 | +1.68(+4.15%) |
Dec 01, 2020 | 41.93 | 41.93 | 39.72 | 40.47 | 478,039 | -0.79(-1.91%) |
Nov 30, 2020 | 41.61 | 41.76 | 39.49 | 41.26 | 483,158 | -0.84(-2.00%) |
Nov 27, 2020 | 42.25 | 42.49 | 40.93 | 42.10 | 274,200 | -0.08(-0.19%) |
Nov 25, 2020 | 41.67 | 42.84 | 41.40 | 42.18 | 308,600 | -0.29(-0.68%) |
Nov 24, 2020 | 42.91 | 43.05 | 41.50 | 42.47 | 399,644 | +0.35(+0.83%) |
Nov 23, 2020 | 41.27 | 43.30 | 40.63 | 42.12 | 644,729 | +1.66(+4.10%) |
Nov 20, 2020 | 39.14 | 40.59 | 38.32 | 40.46 | 530,000 | +1.29(+3.29%) |
Nov 19, 2020 | 40.00 | 40.65 | 38.51 | 39.17 | 602,537 | -0.55(-1.38%) |
Nov 18, 2020 | 40.21 | 41.86 | 39.66 | 39.72 | 484,383 | -0.52(-1.29%) |
Nov 17, 2020 | 39.47 | 40.44 | 38.07 | 40.24 | 476,247 | +1.21(+3.10%) |
Nov 16, 2020 | 40.13 | 40.25 | 38.79 | 39.03 | 804,725 | +0.12(+0.31%) |
Nov 13, 2020 | 38.17 | 39.10 | 37.92 | 38.91 | 406,700 | +0.96(+2.53%) |
Nov 12, 2020 | 38.70 | 39.30 | 37.80 | 37.95 | 369,708 | -1.34(-3.41%) |
Nov 11, 2020 | 39.78 | 39.78 | 38.21 | 39.29 | 442,861 | +0.74(+1.92%) |
Nov 10, 2020 | 41.57 | 41.95 | 37.35 | 38.55 | 1,137,928 | -3.07(-7.38%) |
Nov 09, 2020 | 38.00 | 42.17 | 37.00 | 41.62 | 1,853,322 | +6.40(+18.17%) |
Nov 06, 2020 | 35.50 | 35.98 | 35.01 | 35.22 | 379,300 | +0.13(+0.37%) |
Nov 05, 2020 | 36.00 | 36.00 | 34.96 | 35.09 | 426,058 | -0.62(-1.74%) |
Nov 04, 2020 | 35.42 | 36.50 | 34.64 | 35.71 | 535,468 | -0.46(-1.27%) |
Nov 03, 2020 | 35.00 | 36.79 | 34.72 | 36.17 | 748,385 | +1.65(+4.78%) |
Nov 02, 2020 | 32.71 | 34.95 | 32.52 | 34.52 | 599,375 | +2.50(+7.81%) |
Oct 30, 2020 | 33.49 | 33.99 | 31.21 | 32.02 | 516,000 | -1.41(-4.22%) |
Oct 29, 2020 | 32.93 | 33.80 | 31.76 | 33.43 | 963,255 | +1.11(+3.43%) |
Oct 28, 2020 | 31.74 | 32.96 | 31.63 | 32.32 | 559,071 | -0.31(-0.95%) |
Oct 27, 2020 | 33.15 | 33.25 | 32.52 | 32.63 | 487,908 | -0.16(-0.49%) |
Oct 26, 2020 | 32.75 | 33.21 | 31.46 | 32.79 | 1,085,620 | -0.81(-2.41%) |
Oct 23, 2020 | 33.57 | 33.79 | 33.07 | 33.60 | 728,600 | +0.35(+1.05%) |
Oct 22, 2020 | 32.33 | 33.50 | 31.63 | 33.25 | 579,832 | +1.01(+3.13%) |
Oct 21, 2020 | 32.36 | 32.88 | 31.50 | 32.24 | 540,503 | +0.08(+0.25%) |
Oct 20, 2020 | 31.93 | 32.38 | 31.77 | 32.16 | 581,198 | +0.61(+1.93%) |
Oct 19, 2020 | 31.96 | 32.41 | 31.42 | 31.55 | 643,191 | -0.10(-0.32%) |
Oct 16, 2020 | 32.69 | 32.89 | 31.49 | 31.65 | 358,400 | -0.89(-2.74%) |
Oct 15, 2020 | 32.54 | 32.99 | 32.43 | 32.54 | 802,577 | -0.28(-0.85%) |
Oct 14, 2020 | 33.28 | 33.72 | 32.80 | 32.82 | 486,648 | -0.33(-1.00%) |
Oct 13, 2020 | 33.44 | 33.80 | 32.86 | 33.15 | 437,082 | -0.70(-2.07%) |
Oct 12, 2020 | 33.32 | 33.87 | 32.84 | 33.85 | 632,453 | +1.31(+4.03%) |
Oct 09, 2020 | 32.65 | 33.36 | 32.34 | 32.54 | 638,100 | +0.25(+0.77%) |
Oct 08, 2020 | 33.06 | 33.32 | 31.89 | 32.29 | 759,456 | -0.32(-0.98%) |
Oct 07, 2020 | 31.27 | 32.72 | 30.86 | 32.61 | 1,084,026 | +2.00(+6.53%) |
Oct 06, 2020 | 30.97 | 31.62 | 29.50 | 30.61 | 891,764 | -0.02(-0.07%) |
Oct 05, 2020 | 31.38 | 31.97 | 29.79 | 30.63 | 747,294 | -0.30(-0.97%) |
Oct 02, 2020 | 28.43 | 31.46 | 28.25 | 30.93 | 899,800 | +1.55(+5.28%) |
Oct 01, 2020 | 28.12 | 29.44 | 28.06 | 29.38 | 559,254 | +1.24(+4.41%) |
Sep 30, 2020 | 26.81 | 28.62 | 26.81 | 28.14 | 622,159 | +1.31(+4.88%) |
Sep 29, 2020 | 27.66 | 27.76 | 26.08 | 26.83 | 655,899 | -0.65(-2.37%) |
Sep 28, 2020 | 28.14 | 28.60 | 27.46 | 27.48 | 632,651 | -0.14(-0.51%) |
Sep 25, 2020 | 26.52 | 27.75 | 26.41 | 27.62 | 429,200 | +0.93(+3.48%) |
Sep 24, 2020 | 27.31 | 27.44 | 25.91 | 26.69 | 362,525 | -0.69(-2.52%) |
Sep 23, 2020 | 28.50 | 29.02 | 27.33 | 27.38 | 342,362 | -0.81(-2.87%) |
Sep 22, 2020 | 27.54 | 28.31 | 27.19 | 28.19 | 343,381 | +0.72(+2.62%) |
Sep 21, 2020 | 27.92 | 28.11 | 26.78 | 27.47 | 567,809 | -1.33(-4.62%) |
Sep 18, 2020 | 29.63 | 29.74 | 28.58 | 28.80 | 581,100 | -0.64(-2.17%) |
Sep 17, 2020 | 29.23 | 29.89 | 28.92 | 29.44 | 370,391 | -0.24(-0.81%) |
Sep 16, 2020 | 29.45 | 30.23 | 28.96 | 29.68 | 419,512 | +0.56(+1.92%) |
Sep 15, 2020 | 29.68 | 29.84 | 28.97 | 29.12 | 317,378 | -0.58(-1.95%) |
Sep 14, 2020 | 28.90 | 29.75 | 28.48 | 29.70 | 532,944 | +1.03(+3.59%) |
Sep 11, 2020 | 28.57 | 29.23 | 28.03 | 28.67 | 446,000 | +0.39(+1.38%) |
Sep 10, 2020 | 28.46 | 29.01 | 28.21 | 28.28 | 612,564 | +0.05(+0.18%) |
Sep 09, 2020 | 28.27 | 28.56 | 27.92 | 28.23 | 656,184 | -0.21(-0.74%) |
Sep 08, 2020 | 29.33 | 29.52 | 28.28 | 28.44 | 899,532 | -1.37(-4.60%) |
Sep 04, 2020 | 30.30 | 30.33 | 29.20 | 29.81 | 822,500 | +0.13(+0.44%) |
Sep 03, 2020 | 30.14 | 30.67 | 29.41 | 29.68 | 938,317 | -0.56(-1.85%) |
Sep 02, 2020 | 28.71 | 30.43 | 28.10 | 30.24 | 781,677 | +1.68(+5.88%) |
Sep 01, 2020 | 27.91 | 28.66 | 27.49 | 28.56 | 556,978 | +0.33(+1.17%) |
Aug 31, 2020 | 27.65 | 29.16 | 27.35 | 28.23 | 720,127 | +0.51(+1.84%) |
Aug 28, 2020 | 27.42 | 27.73 | 26.58 | 27.72 | 337,800 | +0.51(+1.87%) |
Aug 27, 2020 | 27.73 | 28.27 | 27.11 | 27.21 | 681,486 | -0.16(-0.58%) |
Aug 26, 2020 | 27.64 | 28.02 | 27.27 | 27.37 | 1,389,197 | -0.10(-0.36%) |
Aug 25, 2020 | 27.00 | 27.70 | 26.49 | 27.47 | 1,094,316 | +0.62(+2.31%) |
Aug 24, 2020 | 25.47 | 26.87 | 25.47 | 26.85 | 875,781 | +1.50(+5.92%) |
Aug 21, 2020 | 25.07 | 25.66 | 24.87 | 25.35 | 951,700 | +0.10(+0.40%) |
Aug 20, 2020 | 24.56 | 25.47 | 24.28 | 25.25 | 959,629 | +0.26(+1.04%) |
Aug 19, 2020 | 24.58 | 25.07 | 24.16 | 24.99 | 896,735 | +0.29(+1.17%) |
Aug 18, 2020 | 25.26 | 25.44 | 23.94 | 24.70 | 850,157 | -0.97(-3.78%) |
Aug 17, 2020 | 25.35 | 25.73 | 24.86 | 25.67 | 737,631 | +0.32(+1.26%) |
Aug 14, 2020 | 24.73 | 26.20 | 24.70 | 25.35 | 1,099,700 | +0.20(+0.80%) |
Aug 13, 2020 | 24.86 | 25.30 | 24.54 | 25.15 | 1,001,280 | +0.31(+1.25%) |
Aug 12, 2020 | 25.13 | 25.54 | 24.07 | 24.84 | 1,103,291 | -0.13(-0.52%) |
Aug 11, 2020 | 24.14 | 25.44 | 24.07 | 24.97 | 1,371,468 | +1.40(+5.94%) |
Aug 10, 2020 | 23.89 | 24.54 | 23.48 | 23.57 | 854,100 | -0.06(-0.25%) |
Aug 07, 2020 | 22.25 | 23.75 | 22.09 | 23.63 | 1,081,400 | +1.25(+5.59%) |
Aug 06, 2020 | 22.29 | 22.44 | 21.53 | 22.38 | 1,081,232 | -0.04(-0.18%) |
Aug 05, 2020 | 23.30 | 24.18 | 21.56 | 22.42 | 2,264,333 | +2.10(+10.33%) |
Aug 04, 2020 | 19.75 | 21.01 | 19.28 | 20.32 | 1,331,092 | +0.68(+3.46%) |
Aug 03, 2020 | 19.35 | 20.04 | 18.82 | 19.64 | 1,236,518 | +0.28(+1.45%) |
Jul 31, 2020 | 19.10 | 19.69 | 19.00 | 19.36 | 798,700 | +0.25(+1.31%) |
Jul 30, 2020 | 19.65 | 19.80 | 18.81 | 19.11 | 756,412 | -0.94(-4.69%) |
Jul 29, 2020 | 18.51 | 20.63 | 18.41 | 20.05 | 1,186,418 | +1.75(+9.56%) |
Jul 28, 2020 | 18.28 | 18.81 | 18.24 | 18.30 | 1,107,462 | -0.05(-0.27%) |
Jul 27, 2020 | 18.68 | 18.88 | 18.15 | 18.35 | 734,151 | -0.51(-2.70%) |
Jul 24, 2020 | 19.68 | 19.79 | 18.85 | 18.86 | 536,500 | -0.93(-4.70%) |
Jul 23, 2020 | 19.51 | 19.90 | 19.03 | 19.79 | 608,381 | +0.17(+0.87%) |
Jul 22, 2020 | 19.41 | 19.64 | 18.95 | 19.62 | 628,206 | +0.00(+0.00%) |
Jul 21, 2020 | 19.08 | 19.76 | 18.87 | 19.62 | 1,057,008 | +1.08(+5.83%) |
Jul 20, 2020 | 19.15 | 19.38 | 18.41 | 18.54 | 966,443 | -0.75(-3.89%) |
Jul 17, 2020 | 20.38 | 20.38 | 19.10 | 19.29 | 1,098,200 | -1.17(-5.72%) |
Jul 16, 2020 | 19.86 | 20.90 | 19.83 | 20.46 | 852,487 | +0.21(+1.04%) |
Jul 15, 2020 | 19.57 | 20.35 | 19.12 | 20.25 | 1,055,999 | +1.63(+8.75%) |
Jul 14, 2020 | 18.51 | 18.68 | 17.87 | 18.62 | 793,597 | -0.06(-0.32%) |
Jul 13, 2020 | 20.22 | 20.30 | 18.63 | 18.68 | 1,166,008 | -1.35(-6.74%) |
Jul 10, 2020 | 19.30 | 20.05 | 19.16 | 20.03 | 455,900 | +0.57(+2.93%) |
Jul 09, 2020 | 20.28 | 20.28 | 18.95 | 19.46 | 734,779 | -0.82(-4.04%) |
Jul 08, 2020 | 19.41 | 20.39 | 19.14 | 20.28 | 787,738 | +0.77(+3.95%) |
Jul 07, 2020 | 20.52 | 20.75 | 19.23 | 19.51 | 800,001 | -1.64(-7.75%) |
Jul 06, 2020 | 21.91 | 22.06 | 20.43 | 21.15 | 907,095 | +0.04(+0.19%) |
Jul 02, 2020 | 21.65 | 21.84 | 20.51 | 21.11 | 643,500 | +0.09(+0.43%) |
Jul 01, 2020 | 21.70 | 22.60 | 20.96 | 21.02 | 660,012 | -0.54(-2.50%) |
Jun 30, 2020 | 21.89 | 21.95 | 21.09 | 21.56 | 846,315 | -0.35(-1.60%) |
Jun 29, 2020 | 20.11 | 21.93 | 19.54 | 21.91 | 1,080,535 | +2.25(+11.44%) |
Jun 26, 2020 | 20.28 | 20.49 | 19.30 | 19.66 | 1,031,400 | -0.67(-3.30%) |
Jun 25, 2020 | 19.29 | 20.48 | 19.27 | 20.33 | 924,818 | +0.48(+2.42%) |
Jun 24, 2020 | 21.67 | 22.12 | 19.74 | 19.85 | 1,455,063 | -2.23(-10.10%) |
Jun 23, 2020 | 22.74 | 22.90 | 21.25 | 22.08 | 901,196 | -0.51(-2.26%) |
Jun 22, 2020 | 21.60 | 23.05 | 20.95 | 22.59 | 1,013,048 | +0.79(+3.62%) |
Jun 19, 2020 | 23.55 | 23.75 | 21.73 | 21.80 | 1,526,900 | -1.29(-5.59%) |
Jun 18, 2020 | 22.44 | 23.43 | 22.44 | 23.09 | 873,504 | +0.21(+0.92%) |
Jun 17, 2020 | 24.40 | 24.40 | 22.40 | 22.88 | 1,111,434 | -1.48(-6.08%) |
Jun 16, 2020 | 24.54 | 24.77 | 23.42 | 24.36 | 1,854,477 | +1.52(+6.65%) |
Jun 15, 2020 | 21.90 | 23.28 | 21.46 | 22.84 | 1,035,929 | -0.17(-0.74%) |
Jun 12, 2020 | 24.48 | 24.73 | 22.66 | 23.01 | 890,300 | -0.12(-0.52%) |
Jun 11, 2020 | 24.00 | 24.29 | 22.26 | 23.13 | 1,412,337 | -2.27(-8.94%) |
Jun 10, 2020 | 26.50 | 26.67 | 25.36 | 25.40 | 596,400 | -1.18(-4.44%) |
Jun 09, 2020 | 26.50 | 27.16 | 25.92 | 26.58 | 755,253 | -0.80(-2.92%) |
Jun 08, 2020 | 30.46 | 30.46 | 26.95 | 27.38 | 1,231,768 | -1.66(-5.72%) |
Jun 05, 2020 | 29.64 | 30.27 | 27.62 | 29.04 | 1,253,300 | +1.85(+6.80%) |
Jun 04, 2020 | 26.43 | 27.46 | 26.24 | 27.19 | 730,190 | +0.46(+1.72%) |
Jun 03, 2020 | 25.50 | 27.09 | 25.32 | 26.73 | 836,337 | +1.91(+7.70%) |
Jun 02, 2020 | 22.66 | 24.95 | 22.43 | 24.82 | 1,667,896 | +2.61(+11.75%) |
Jun 01, 2020 | 21.66 | 22.76 | 20.90 | 22.21 | 1,464,491 | +0.73(+3.40%) |
May 29, 2020 | 22.99 | 23.53 | 21.33 | 21.48 | 1,089,800 | -1.87(-8.01%) |
May 28, 2020 | 25.68 | 25.68 | 23.05 | 23.35 | 1,585,242 | -1.85(-7.34%) |
May 27, 2020 | 22.46 | 25.32 | 21.88 | 25.20 | 1,244,759 | +3.34(+15.28%) |
May 26, 2020 | 22.57 | 22.70 | 21.26 | 21.86 | 1,310,319 | +0.92(+4.39%) |
May 22, 2020 | 21.30 | 21.58 | 19.83 | 20.94 | 1,233,700 | -0.52(-2.42%) |
May 21, 2020 | 22.17 | 22.98 | 20.01 | 21.46 | 2,913,815 | -0.97(-4.32%) |
May 20, 2020 | 22.37 | 23.25 | 21.95 | 22.43 | 1,506,098 | +0.47(+2.14%) |
May 19, 2020 | 22.30 | 22.95 | 21.14 | 21.96 | 1,205,299 | -0.47(-2.10%) |
May 18, 2020 | 20.46 | 22.89 | 20.12 | 22.43 | 1,441,370 | +3.31(+17.31%) |
May 15, 2020 | 18.36 | 19.45 | 17.87 | 19.12 | 566,400 | +0.69(+3.74%) |
May 14, 2020 | 17.63 | 19.12 | 17.49 | 18.43 | 849,601 | +0.26(+1.43%) |
May 13, 2020 | 19.32 | 19.32 | 17.98 | 18.17 | 1,048,610 | -1.59(-8.05%) |
May 12, 2020 | 19.45 | 20.79 | 19.45 | 19.76 | 938,809 | +0.19(+0.97%) |
May 11, 2020 | 19.36 | 20.15 | 18.86 | 19.57 | 689,314 | -0.16(-0.81%) |
May 08, 2020 | 18.67 | 20.03 | 18.60 | 19.73 | 1,192,100 | +1.52(+8.35%) |
May 07, 2020 | 18.65 | 19.10 | 17.90 | 18.21 | 1,203,235 | -0.02(-0.11%) |
May 06, 2020 | 18.15 | 18.51 | 17.85 | 18.23 | 796,804 | +0.23(+1.28%) |
May 05, 2020 | 18.38 | 19.01 | 17.71 | 18.00 | 1,252,711 | +0.00(+0.00%) |
May 04, 2020 | 17.37 | 18.34 | 17.08 | 18.00 | 996,803 | -0.04(-0.22%) |