Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.16 | 51.51 | 49.91 | 49.95 | 863,000 | -1.36(-2.65%) |
Apr 29, 2021 | 51.57 | 51.57 | 50.17 | 51.31 | 690,908 | +0.29(+0.57%) |
Apr 28, 2021 | 50.17 | 51.43 | 49.85 | 51.02 | 751,148 | -0.09(-0.18%) |
Apr 27, 2021 | 50.71 | 51.26 | 50.19 | 51.11 | 706,149 | +0.63(+1.25%) |
Apr 26, 2021 | 50.70 | 50.70 | 49.83 | 50.48 | 719,526 | +0.02(+0.04%) |
Apr 23, 2021 | 49.67 | 50.69 | 49.42 | 50.46 | 633,600 | +1.16(+2.35%) |
Apr 22, 2021 | 48.65 | 50.49 | 48.65 | 49.30 | 1,018,036 | +0.46(+0.94%) |
Apr 21, 2021 | 46.71 | 48.97 | 46.33 | 48.84 | 875,480 | +2.01(+4.29%) |
Apr 20, 2021 | 48.01 | 49.21 | 46.11 | 46.83 | 1,083,742 | -0.73(-1.53%) |
Apr 19, 2021 | 45.85 | 47.63 | 45.80 | 47.56 | 1,755,288 | +1.15(+2.48%) |
Apr 16, 2021 | 46.49 | 46.71 | 45.68 | 46.41 | 726,300 | +0.21(+0.45%) |
Apr 15, 2021 | 46.45 | 47.12 | 45.82 | 46.20 | 887,912 | +0.25(+0.54%) |
Apr 14, 2021 | 44.72 | 46.70 | 44.72 | 45.95 | 1,362,840 | +1.47(+3.30%) |
Apr 13, 2021 | 43.25 | 44.53 | 43.10 | 44.48 | 1,038,179 | +1.53(+3.56%) |
Apr 12, 2021 | 43.01 | 43.46 | 42.02 | 42.95 | 856,851 | +0.18(+0.42%) |
Apr 09, 2021 | 42.24 | 42.98 | 41.69 | 42.77 | 605,300 | +0.57(+1.35%) |
Apr 08, 2021 | 42.69 | 43.09 | 42.01 | 42.20 | 849,488 | -0.15(-0.35%) |
Apr 07, 2021 | 42.45 | 42.96 | 42.20 | 42.35 | 668,698 | -0.21(-0.49%) |
Apr 06, 2021 | 42.91 | 43.55 | 42.35 | 42.56 | 638,126 | -0.37(-0.86%) |
Apr 05, 2021 | 42.61 | 43.04 | 42.10 | 42.93 | 724,192 | +0.50(+1.18%) |
Apr 01, 2021 | 42.27 | 43.26 | 41.39 | 42.43 | 1,255,500 | +0.74(+1.78%) |
Mar 31, 2021 | 41.44 | 42.40 | 41.06 | 41.69 | 3,380,016 | +0.60(+1.46%) |
Mar 30, 2021 | 40.33 | 41.65 | 40.26 | 41.09 | 1,059,765 | +0.64(+1.58%) |
Mar 29, 2021 | 41.00 | 41.64 | 40.29 | 40.45 | 1,094,791 | -0.96(-2.32%) |
Mar 26, 2021 | 41.52 | 42.27 | 40.44 | 41.41 | 1,151,300 | +0.11(+0.27%) |
Mar 25, 2021 | 41.10 | 42.00 | 40.32 | 41.30 | 1,767,203 | -0.21(-0.51%) |
Mar 24, 2021 | 43.28 | 43.51 | 41.51 | 41.51 | 1,108,162 | -1.58(-3.67%) |
Mar 23, 2021 | 44.02 | 44.04 | 42.55 | 43.09 | 1,006,523 | -1.06(-2.40%) |
Mar 22, 2021 | 43.33 | 44.90 | 43.18 | 44.15 | 640,468 | +0.02(+0.05%) |
Mar 19, 2021 | 43.15 | 44.51 | 41.97 | 44.13 | 3,134,300 | +1.32(+3.08%) |
Mar 18, 2021 | 44.14 | 44.28 | 42.75 | 42.81 | 1,098,868 | -1.60(-3.60%) |
Mar 17, 2021 | 43.55 | 44.53 | 43.37 | 44.41 | 861,924 | +0.06(+0.14%) |
Mar 16, 2021 | 43.86 | 44.54 | 43.12 | 44.35 | 821,534 | +0.78(+1.79%) |
Mar 15, 2021 | 44.33 | 44.80 | 43.25 | 43.57 | 972,130 | -0.80(-1.80%) |
Mar 12, 2021 | 43.65 | 44.45 | 42.96 | 44.37 | 813,300 | +0.33(+0.75%) |
Mar 11, 2021 | 43.50 | 44.37 | 43.12 | 44.04 | 979,933 | +1.22(+2.85%) |
Mar 10, 2021 | 42.14 | 43.23 | 42.01 | 42.82 | 1,194,439 | +0.96(+2.29%) |
Mar 09, 2021 | 40.13 | 42.45 | 40.13 | 41.86 | 1,249,989 | +2.35(+5.95%) |
Mar 08, 2021 | 40.93 | 40.98 | 38.80 | 39.51 | 1,566,508 | -1.40(-3.42%) |
Mar 05, 2021 | 40.68 | 41.03 | 38.81 | 40.91 | 2,102,000 | +0.50(+1.24%) |
Mar 04, 2021 | 41.23 | 42.44 | 39.35 | 40.41 | 1,906,039 | -1.52(-3.63%) |
Mar 03, 2021 | 44.75 | 45.23 | 41.76 | 41.93 | 1,872,964 | -3.08(-6.84%) |
Mar 02, 2021 | 45.97 | 46.72 | 44.49 | 45.01 | 1,027,751 | -1.46(-3.14%) |
Mar 01, 2021 | 46.15 | 47.62 | 44.90 | 46.47 | 2,165,916 | +1.22(+2.70%) |
Feb 26, 2021 | 47.45 | 48.63 | 45.11 | 45.25 | 2,200,200 | -2.06(-4.35%) |
Feb 25, 2021 | 50.62 | 50.80 | 46.45 | 47.31 | 4,180,118 | -4.14(-8.05%) |
Feb 24, 2021 | 48.27 | 56.40 | 48.15 | 51.45 | 11,743,346 | +4.24(+8.98%) |
Feb 23, 2021 | 45.29 | 48.50 | 44.83 | 47.21 | 1,466,089 | -1.48(-3.04%) |
Feb 22, 2021 | 49.15 | 49.97 | 48.67 | 48.69 | 1,001,129 | -0.99(-1.99%) |
Feb 19, 2021 | 48.27 | 49.78 | 48.27 | 49.68 | 1,020,700 | +1.59(+3.31%) |
Feb 18, 2021 | 48.98 | 48.98 | 47.85 | 48.09 | 701,209 | -1.16(-2.36%) |
Feb 17, 2021 | 49.65 | 50.36 | 48.58 | 49.25 | 1,284,087 | +0.16(+0.33%) |
Feb 16, 2021 | 49.90 | 50.97 | 48.72 | 49.09 | 946,144 | -0.75(-1.50%) |
Feb 12, 2021 | 50.10 | 51.25 | 49.59 | 49.84 | 956,900 | +0.10(+0.20%) |
Feb 11, 2021 | 50.72 | 51.16 | 49.10 | 49.74 | 652,955 | -0.86(-1.70%) |
Feb 10, 2021 | 50.15 | 51.10 | 49.12 | 50.60 | 827,158 | +0.46(+0.92%) |
Feb 09, 2021 | 50.69 | 51.30 | 49.71 | 50.14 | 1,303,157 | -0.26(-0.52%) |
Feb 08, 2021 | 49.16 | 50.53 | 48.62 | 50.40 | 829,222 | +1.48(+3.03%) |
Feb 05, 2021 | 48.85 | 49.49 | 48.12 | 48.92 | 589,400 | +0.69(+1.43%) |
Feb 04, 2021 | 48.00 | 49.03 | 47.03 | 48.23 | 834,615 | +0.56(+1.17%) |
Feb 03, 2021 | 49.37 | 50.31 | 47.55 | 47.67 | 1,105,681 | -1.77(-3.58%) |
Feb 02, 2021 | 47.79 | 49.48 | 47.41 | 49.44 | 751,454 | +1.78(+3.73%) |
Feb 01, 2021 | 47.95 | 48.82 | 47.31 | 47.66 | 860,039 | +0.07(+0.15%) |
Jan 29, 2021 | 48.10 | 49.36 | 46.81 | 47.59 | 1,183,800 | -0.32(-0.67%) |
Jan 28, 2021 | 47.00 | 49.00 | 47.00 | 47.91 | 1,132,759 | +0.87(+1.85%) |
Jan 27, 2021 | 47.78 | 49.22 | 46.86 | 47.04 | 1,672,992 | -1.61(-3.31%) |
Jan 26, 2021 | 48.28 | 49.69 | 48.28 | 48.65 | 964,822 | -0.15(-0.31%) |
Jan 25, 2021 | 49.25 | 49.70 | 47.47 | 48.80 | 1,168,295 | -0.70(-1.41%) |
Jan 22, 2021 | 46.78 | 49.55 | 46.68 | 49.50 | 947,300 | +2.00(+4.21%) |
Jan 21, 2021 | 48.37 | 48.51 | 46.90 | 47.50 | 1,096,792 | -0.17(-0.36%) |
Jan 20, 2021 | 48.98 | 49.02 | 46.95 | 47.67 | 1,142,808 | -0.60(-1.24%) |
Jan 19, 2021 | 47.51 | 48.61 | 47.30 | 48.27 | 1,273,531 | +0.84(+1.77%) |
Jan 15, 2021 | 47.50 | 48.35 | 46.58 | 47.43 | 1,766,000 | +0.38(+0.81%) |
Jan 14, 2021 | 45.71 | 47.49 | 45.35 | 47.05 | 1,547,620 | +1.92(+4.25%) |
Jan 13, 2021 | 43.14 | 46.19 | 42.60 | 45.13 | 2,631,666 | +1.80(+4.15%) |
Jan 12, 2021 | 43.46 | 43.92 | 42.54 | 43.33 | 1,274,940 | +0.58(+1.36%) |
Jan 11, 2021 | 42.84 | 43.66 | 41.02 | 42.75 | 1,233,491 | -0.82(-1.88%) |
Jan 08, 2021 | 45.39 | 45.76 | 42.96 | 43.57 | 1,084,500 | -1.29(-2.88%) |
Jan 07, 2021 | 43.88 | 45.30 | 43.80 | 44.86 | 1,052,374 | +1.36(+3.13%) |
Jan 06, 2021 | 41.86 | 44.07 | 41.39 | 43.50 | 1,240,603 | +1.59(+3.79%) |
Jan 05, 2021 | 42.16 | 42.86 | 41.68 | 41.91 | 779,755 | -0.50(-1.18%) |
Jan 04, 2021 | 43.00 | 43.65 | 41.73 | 42.41 | 968,580 | -0.30(-0.70%) |
Dec 31, 2020 | 42.71 | 42.71 | 42.71 | 702,846 | +0.12(+0.28%) | |
Dec 30, 2020 | 42.55 | 43.78 | 42.34 | 42.59 | 702,846 | +0.40(+0.95%) |
Dec 29, 2020 | 42.05 | 42.54 | 41.08 | 42.19 | 690,967 | +0.09(+0.21%) |
Dec 28, 2020 | 43.14 | 43.47 | 42.07 | 42.10 | 744,867 | -0.81(-1.89%) |
Dec 24, 2020 | 43.15 | 43.28 | 42.70 | 42.91 | 232,400 | +0.26(+0.61%) |
Dec 23, 2020 | 43.15 | 43.38 | 42.26 | 42.65 | 710,974 | -0.56(-1.30%) |
Dec 22, 2020 | 43.87 | 44.38 | 42.76 | 43.21 | 932,730 | -0.41(-0.94%) |
Dec 21, 2020 | 42.46 | 44.24 | 42.16 | 43.62 | 1,089,904 | +0.71(+1.65%) |
Dec 18, 2020 | 42.78 | 43.22 | 42.01 | 42.91 | 3,293,900 | +0.38(+0.89%) |
Dec 17, 2020 | 41.53 | 42.58 | 41.21 | 42.53 | 1,041,957 | +1.42(+3.45%) |
Dec 16, 2020 | 42.21 | 42.33 | 41.07 | 41.11 | 1,287,741 | -1.09(-2.58%) |
Dec 15, 2020 | 42.33 | 42.38 | 41.39 | 42.20 | 809,646 | +0.35(+0.84%) |
Dec 14, 2020 | 41.94 | 43.13 | 41.61 | 41.85 | 1,086,206 | +0.80(+1.95%) |
Dec 11, 2020 | 40.40 | 41.09 | 40.04 | 41.05 | 1,208,500 | +0.30(+0.74%) |
Dec 10, 2020 | 39.51 | 40.92 | 39.43 | 40.75 | 1,370,642 | +1.24(+3.14%) |
Dec 09, 2020 | 43.58 | 44.53 | 39.35 | 39.51 | 2,298,515 | -3.07(-7.21%) |
Dec 08, 2020 | 40.20 | 42.62 | 40.17 | 42.58 | 1,826,555 | +2.14(+5.29%) |
Dec 07, 2020 | 40.47 | 41.56 | 40.11 | 40.44 | 1,012,317 | +0.32(+0.80%) |
Dec 04, 2020 | 39.78 | 40.45 | 39.24 | 40.12 | 998,600 | +0.89(+2.27%) |
Dec 03, 2020 | 40.49 | 41.05 | 38.96 | 39.23 | 1,125,288 | -1.37(-3.37%) |
Dec 02, 2020 | 40.20 | 41.23 | 39.91 | 40.60 | 992,897 | -0.01(-0.02%) |
Dec 01, 2020 | 39.75 | 40.66 | 39.26 | 40.61 | 1,208,403 | +1.51(+3.86%) |
Nov 30, 2020 | 40.04 | 40.65 | 38.25 | 39.10 | 1,866,671 | -1.13(-2.81%) |
Nov 27, 2020 | 41.16 | 41.40 | 39.55 | 40.23 | 786,500 | -0.91(-2.21%) |
Nov 25, 2020 | 40.41 | 41.55 | 39.70 | 41.14 | 1,732,900 | +0.45(+1.11%) |
Nov 24, 2020 | 40.50 | 41.20 | 40.09 | 40.69 | 1,310,263 | +0.67(+1.67%) |
Nov 23, 2020 | 40.38 | 40.73 | 39.34 | 40.02 | 966,167 | +0.57(+1.44%) |
Nov 20, 2020 | 38.26 | 39.65 | 37.61 | 39.45 | 1,333,600 | +0.88(+2.28%) |
Nov 19, 2020 | 39.10 | 39.85 | 38.17 | 38.57 | 1,137,498 | -0.44(-1.13%) |
Nov 18, 2020 | 40.66 | 41.26 | 38.99 | 39.01 | 1,764,572 | -1.77(-4.34%) |
Nov 17, 2020 | 38.28 | 40.99 | 38.15 | 40.78 | 1,817,286 | +1.94(+4.99%) |
Nov 16, 2020 | 39.41 | 39.80 | 38.43 | 38.84 | 1,666,349 | -0.01(-0.03%) |
Nov 13, 2020 | 38.49 | 39.30 | 38.01 | 38.85 | 2,070,600 | +0.12(+0.31%) |
Nov 12, 2020 | 37.77 | 39.87 | 37.57 | 38.73 | 21,213,016 | +0.98(+2.60%) |
Nov 11, 2020 | 38.39 | 39.05 | 37.24 | 37.75 | 2,632,067 | -0.55(-1.44%) |
Nov 10, 2020 | 37.60 | 38.49 | 36.91 | 38.30 | 3,013,377 | +0.93(+2.49%) |
Nov 09, 2020 | 38.27 | 38.75 | 37.01 | 37.37 | 3,527,094 | -0.32(-0.85%) |
Nov 06, 2020 | 36.50 | 37.86 | 35.23 | 37.69 | 6,826,000 | +4.77(+14.49%) |
Nov 05, 2020 | 33.55 | 33.85 | 32.85 | 32.92 | 1,744,411 | +0.00(+0.00%) |
Nov 04, 2020 | 32.48 | 33.24 | 32.05 | 32.92 | 3,023,610 | +1.30(+4.11%) |
Nov 03, 2020 | 30.07 | 32.62 | 30.07 | 31.62 | 5,815,484 | +3.22(+11.34%) |
Nov 02, 2020 | 28.40 | 28.92 | 27.21 | 28.40 | 2,814,931 | +0.40(+1.43%) |
Oct 30, 2020 | 28.00 | 28.88 | 27.71 | 28.00 | 1,161,000 | -0.89(-3.08%) |
Oct 29, 2020 | 28.95 | 29.23 | 28.31 | 28.89 | 958,168 | -0.04(-0.14%) |
Oct 28, 2020 | 29.47 | 29.70 | 28.44 | 28.93 | 1,327,567 | -0.86(-2.89%) |
Oct 27, 2020 | 30.81 | 30.88 | 29.75 | 29.79 | 1,983,596 | -1.04(-3.37%) |
Oct 26, 2020 | 30.80 | 31.34 | 30.26 | 30.83 | 1,714,317 | -0.27(-0.87%) |
Oct 23, 2020 | 31.13 | 31.50 | 30.75 | 31.10 | 1,178,800 | +0.01(+0.03%) |
Oct 22, 2020 | 30.25 | 31.64 | 30.11 | 31.09 | 1,927,123 | +1.03(+3.43%) |
Oct 21, 2020 | 30.39 | 30.85 | 29.89 | 30.06 | 1,953,677 | -0.16(-0.53%) |
Oct 20, 2020 | 29.73 | 30.88 | 29.68 | 30.22 | 3,403,889 | +0.76(+2.58%) |
Oct 19, 2020 | 28.94 | 29.53 | 28.87 | 29.46 | 1,834,511 | +0.71(+2.45%) |
Oct 16, 2020 | 28.55 | 29.30 | 28.33 | 28.75 | 1,179,500 | +0.13(+0.47%) |
Oct 15, 2020 | 28.33 | 28.90 | 28.21 | 28.62 | 748,417 | +0.03(+0.10%) |
Oct 14, 2020 | 28.44 | 29.19 | 28.17 | 28.59 | 1,420,063 | +0.32(+1.13%) |
Oct 13, 2020 | 28.45 | 29.13 | 28.26 | 28.27 | 755,325 | -0.23(-0.81%) |
Oct 12, 2020 | 28.82 | 29.08 | 28.21 | 28.50 | 1,358,135 | -0.05(-0.18%) |
Oct 09, 2020 | 28.16 | 28.70 | 27.61 | 28.55 | 1,058,100 | +0.69(+2.48%) |
Oct 08, 2020 | 27.87 | 28.04 | 27.41 | 27.86 | 796,646 | +0.30(+1.09%) |
Oct 07, 2020 | 26.56 | 27.73 | 26.56 | 27.56 | 767,783 | +1.06(+4.00%) |
Oct 06, 2020 | 26.70 | 27.14 | 26.45 | 26.50 | 681,845 | -0.14(-0.53%) |
Oct 05, 2020 | 26.00 | 26.80 | 25.93 | 26.64 | 633,977 | +0.83(+3.22%) |
Oct 02, 2020 | 26.18 | 26.41 | 25.70 | 25.81 | 531,100 | -0.74(-2.79%) |
Oct 01, 2020 | 26.30 | 26.69 | 25.99 | 26.55 | 1,076,775 | +0.27(+1.03%) |
Sep 30, 2020 | 26.61 | 26.81 | 26.07 | 26.28 | 1,135,958 | -0.23(-0.87%) |
Sep 29, 2020 | 25.89 | 26.74 | 25.69 | 26.51 | 1,030,524 | +0.58(+2.24%) |
Sep 28, 2020 | 26.12 | 26.38 | 25.73 | 25.93 | 756,997 | -0.13(-0.50%) |
Sep 25, 2020 | 25.61 | 26.24 | 25.47 | 26.06 | 1,025,600 | +0.32(+1.24%) |
Sep 24, 2020 | 25.66 | 26.05 | 25.17 | 25.74 | 1,384,277 | -0.14(-0.54%) |
Sep 23, 2020 | 26.65 | 26.74 | 25.79 | 25.88 | 1,358,610 | -0.73(-2.74%) |
Sep 22, 2020 | 26.72 | 26.88 | 25.84 | 26.61 | 1,792,222 | +0.02(+0.08%) |
Sep 21, 2020 | 27.42 | 27.91 | 26.56 | 26.59 | 1,391,673 | -1.15(-4.15%) |
Sep 18, 2020 | 28.40 | 28.63 | 27.02 | 27.74 | 2,456,900 | -0.29(-1.03%) |
Sep 17, 2020 | 27.67 | 28.20 | 27.43 | 28.03 | 954,029 | +0.07(+0.25%) |
Sep 16, 2020 | 27.68 | 28.22 | 27.22 | 27.96 | 1,002,843 | +0.43(+1.56%) |
Sep 15, 2020 | 27.78 | 28.08 | 27.22 | 27.53 | 1,235,281 | -0.16(-0.58%) |
Sep 14, 2020 | 27.74 | 27.99 | 27.42 | 27.69 | 1,259,181 | +0.64(+2.37%) |
Sep 11, 2020 | 27.10 | 27.80 | 26.75 | 27.05 | 937,200 | +0.10(+0.37%) |
Sep 10, 2020 | 28.06 | 28.45 | 26.91 | 26.95 | 849,735 | -1.09(-3.89%) |
Sep 09, 2020 | 28.09 | 28.32 | 27.89 | 28.04 | 703,345 | +0.29(+1.05%) |
Sep 08, 2020 | 27.36 | 28.26 | 27.04 | 27.75 | 1,279,571 | +0.05(+0.18%) |
Sep 04, 2020 | 27.60 | 28.20 | 26.61 | 27.70 | 862,200 | +0.17(+0.62%) |
Sep 03, 2020 | 28.45 | 28.45 | 27.47 | 27.53 | 1,228,703 | -0.98(-3.44%) |
Sep 02, 2020 | 28.82 | 28.91 | 27.95 | 28.51 | 801,302 | -0.26(-0.90%) |
Sep 01, 2020 | 29.07 | 29.12 | 28.46 | 28.77 | 640,933 | -0.23(-0.79%) |
Aug 31, 2020 | 28.58 | 29.41 | 28.58 | 29.00 | 1,026,837 | +0.56(+1.97%) |
Aug 28, 2020 | 27.81 | 28.46 | 27.63 | 28.44 | 724,600 | +0.64(+2.30%) |
Aug 27, 2020 | 28.08 | 28.30 | 27.55 | 27.80 | 678,289 | -0.24(-0.86%) |
Aug 26, 2020 | 28.17 | 28.59 | 27.99 | 28.04 | 472,113 | -0.24(-0.85%) |
Aug 25, 2020 | 27.99 | 28.46 | 27.88 | 28.28 | 391,392 | +0.35(+1.25%) |
Aug 24, 2020 | 28.31 | 28.34 | 27.79 | 27.93 | 590,822 | -0.22(-0.78%) |
Aug 21, 2020 | 28.48 | 28.61 | 27.99 | 28.15 | 685,800 | -0.35(-1.23%) |
Aug 20, 2020 | 28.30 | 28.57 | 28.03 | 28.50 | 474,159 | +0.16(+0.56%) |
Aug 19, 2020 | 28.31 | 28.74 | 28.05 | 28.34 | 504,178 | +0.15(+0.53%) |
Aug 18, 2020 | 28.18 | 28.36 | 27.66 | 28.19 | 788,431 | +0.12(+0.43%) |
Aug 17, 2020 | 27.91 | 28.19 | 27.56 | 28.07 | 919,291 | +0.18(+0.65%) |
Aug 14, 2020 | 29.46 | 29.60 | 27.85 | 27.89 | 1,313,100 | -1.74(-5.87%) |
Aug 13, 2020 | 28.24 | 29.77 | 28.15 | 29.63 | 2,036,116 | +1.07(+3.75%) |
Aug 12, 2020 | 28.38 | 28.83 | 27.67 | 28.56 | 1,405,789 | +0.36(+1.28%) |
Aug 11, 2020 | 28.44 | 29.29 | 27.53 | 28.20 | 1,234,837 | -0.44(-1.54%) |
Aug 10, 2020 | 28.89 | 29.31 | 28.57 | 28.64 | 709,655 | -0.33(-1.14%) |
Aug 07, 2020 | 29.19 | 29.48 | 28.61 | 28.97 | 745,500 | -0.30(-1.02%) |
Aug 06, 2020 | 29.18 | 29.64 | 28.96 | 29.27 | 910,060 | +0.25(+0.86%) |
Aug 05, 2020 | 28.80 | 29.23 | 28.59 | 29.02 | 939,346 | +0.41(+1.43%) |
Aug 04, 2020 | 28.34 | 28.67 | 27.98 | 28.61 | 860,115 | +0.26(+0.92%) |
Aug 03, 2020 | 27.44 | 28.49 | 27.23 | 28.35 | 981,361 | +1.16(+4.27%) |
Jul 31, 2020 | 27.51 | 27.55 | 26.67 | 27.19 | 918,000 | -0.31(-1.13%) |
Jul 30, 2020 | 26.51 | 27.59 | 26.29 | 27.50 | 552,702 | +0.84(+3.15%) |
Jul 29, 2020 | 27.17 | 27.54 | 26.58 | 26.66 | 861,268 | -0.51(-1.88%) |
Jul 28, 2020 | 27.99 | 27.99 | 27.17 | 27.17 | 979,355 | -0.84(-3.00%) |
Jul 27, 2020 | 27.32 | 28.11 | 26.98 | 28.01 | 1,432,813 | +0.84(+3.09%) |
Jul 24, 2020 | 27.17 | 27.27 | 26.25 | 27.17 | 1,138,600 | -0.05(-0.18%) |
Jul 23, 2020 | 27.74 | 28.13 | 27.17 | 27.22 | 877,187 | -0.58(-2.09%) |
Jul 22, 2020 | 28.35 | 28.55 | 27.42 | 27.80 | 965,403 | -0.44(-1.56%) |
Jul 21, 2020 | 28.90 | 28.90 | 28.10 | 28.24 | 718,839 | -0.68(-2.35%) |
Jul 20, 2020 | 28.98 | 29.30 | 28.61 | 28.92 | 708,980 | +0.31(+1.08%) |
Jul 17, 2020 | 28.60 | 29.00 | 28.46 | 28.61 | 915,700 | +0.24(+0.85%) |
Jul 16, 2020 | 28.86 | 28.92 | 27.90 | 28.37 | 884,706 | -0.66(-2.27%) |
Jul 15, 2020 | 28.86 | 29.28 | 28.38 | 29.03 | 1,557,530 | +0.66(+2.33%) |
Jul 14, 2020 | 27.10 | 28.39 | 26.77 | 28.37 | 1,141,350 | +1.25(+4.61%) |
Jul 13, 2020 | 28.14 | 28.54 | 27.10 | 27.12 | 1,202,282 | -0.78(-2.80%) |
Jul 10, 2020 | 28.02 | 28.29 | 27.80 | 27.90 | 691,600 | -0.10(-0.34%) |
Jul 09, 2020 | 28.50 | 28.61 | 27.75 | 28.00 | 776,187 | -0.52(-1.81%) |
Jul 08, 2020 | 27.88 | 28.76 | 27.75 | 28.51 | 1,458,744 | +0.72(+2.59%) |
Jul 07, 2020 | 27.88 | 28.30 | 27.61 | 27.79 | 923,120 | -0.20(-0.71%) |
Jul 06, 2020 | 28.73 | 29.34 | 27.97 | 27.99 | 2,010,635 | -0.52(-1.82%) |
Jul 02, 2020 | 27.68 | 28.97 | 27.50 | 28.51 | 2,584,600 | +1.11(+4.05%) |
Jul 01, 2020 | 27.37 | 28.06 | 26.69 | 27.40 | 1,902,452 | +0.59(+2.20%) |
Jun 30, 2020 | 26.25 | 27.22 | 25.51 | 26.81 | 2,578,141 | +0.99(+3.83%) |
Jun 29, 2020 | 25.03 | 26.33 | 24.36 | 25.82 | 1,718,421 | +1.04(+4.20%) |
Jun 26, 2020 | 25.42 | 25.75 | 24.69 | 24.78 | 1,851,300 | -0.76(-2.98%) |
Jun 25, 2020 | 24.65 | 25.57 | 24.50 | 25.54 | 968,155 | +0.81(+3.28%) |
Jun 24, 2020 | 25.48 | 26.04 | 24.58 | 24.73 | 834,684 | -0.89(-3.47%) |
Jun 23, 2020 | 25.91 | 26.25 | 25.57 | 25.62 | 1,354,761 | -0.02(-0.08%) |
Jun 22, 2020 | 24.80 | 25.82 | 24.45 | 25.64 | 1,921,453 | +1.20(+4.91%) |
Jun 19, 2020 | 23.64 | 24.90 | 23.39 | 24.44 | 2,885,200 | +0.90(+3.82%) |
Jun 18, 2020 | 23.42 | 23.90 | 23.28 | 23.54 | 778,925 | +0.05(+0.21%) |
Jun 17, 2020 | 23.72 | 24.00 | 23.41 | 23.49 | 986,664 | -0.02(-0.09%) |
Jun 16, 2020 | 23.43 | 23.69 | 22.74 | 23.51 | 1,084,586 | +0.36(+1.56%) |
Jun 15, 2020 | 22.72 | 23.40 | 22.11 | 23.15 | 1,118,897 | +0.33(+1.45%) |
Jun 12, 2020 | 23.44 | 23.44 | 22.24 | 22.82 | 1,261,200 | -0.20(-0.87%) |
Jun 11, 2020 | 23.00 | 23.52 | 22.70 | 23.02 | 1,389,513 | -0.26(-1.12%) |
Jun 10, 2020 | 23.99 | 24.28 | 23.23 | 23.28 | 1,395,721 | -0.61(-2.55%) |
Jun 09, 2020 | 23.91 | 24.36 | 23.64 | 23.89 | 1,001,639 | -0.04(-0.17%) |
Jun 08, 2020 | 23.45 | 24.22 | 23.24 | 23.93 | 1,007,749 | +0.33(+1.40%) |
Jun 05, 2020 | 23.50 | 23.89 | 23.10 | 23.60 | 1,370,700 | +0.34(+1.46%) |
Jun 04, 2020 | 23.35 | 23.80 | 23.10 | 23.26 | 1,445,007 | -0.34(-1.44%) |
Jun 03, 2020 | 24.34 | 24.44 | 23.59 | 23.60 | 1,214,574 | -0.67(-2.76%) |
Jun 02, 2020 | 24.15 | 24.39 | 23.83 | 24.27 | 1,462,133 | +0.08(+0.33%) |
Jun 01, 2020 | 24.33 | 24.57 | 24.10 | 24.19 | 1,181,211 | -0.08(-0.33%) |
May 29, 2020 | 23.57 | 24.31 | 23.29 | 24.27 | 1,321,000 | +0.81(+3.45%) |
May 28, 2020 | 24.12 | 24.34 | 23.35 | 23.46 | 805,019 | -0.51(-2.13%) |
May 27, 2020 | 24.28 | 24.36 | 22.53 | 23.97 | 1,804,332 | -0.34(-1.40%) |
May 26, 2020 | 25.10 | 25.45 | 24.17 | 24.31 | 1,755,449 | -0.29(-1.18%) |
May 22, 2020 | 24.44 | 24.77 | 23.85 | 24.60 | 1,515,700 | +0.16(+0.65%) |
May 21, 2020 | 24.08 | 24.68 | 23.56 | 24.44 | 1,451,462 | +0.44(+1.83%) |
May 20, 2020 | 23.87 | 24.19 | 23.45 | 24.00 | 1,303,218 | +0.51(+2.17%) |
May 19, 2020 | 24.22 | 24.75 | 23.46 | 23.49 | 1,607,174 | -0.56(-2.33%) |
May 18, 2020 | 24.90 | 25.08 | 23.91 | 24.05 | 1,961,592 | -0.20(-0.82%) |
May 15, 2020 | 23.67 | 24.39 | 23.49 | 24.25 | 1,246,100 | +0.47(+1.98%) |
May 14, 2020 | 24.00 | 24.16 | 23.41 | 23.78 | 1,393,843 | -0.36(-1.49%) |
May 13, 2020 | 23.91 | 24.64 | 23.32 | 24.14 | 1,747,526 | +0.49(+2.07%) |
May 12, 2020 | 24.19 | 25.68 | 22.50 | 23.65 | 2,456,145 | -1.17(-4.71%) |
May 11, 2020 | 23.34 | 25.21 | 23.33 | 24.82 | 2,907,524 | +1.21(+5.12%) |
May 08, 2020 | 23.73 | 24.09 | 23.50 | 23.61 | 1,384,700 | +0.25(+1.07%) |
May 07, 2020 | 24.00 | 24.00 | 23.11 | 23.36 | 1,204,635 | -0.31(-1.31%) |
May 06, 2020 | 24.17 | 24.44 | 23.67 | 23.67 | 1,022,221 | -0.20(-0.84%) |
May 05, 2020 | 24.00 | 24.30 | 23.56 | 23.87 | 922,127 | +0.02(+0.08%) |
May 04, 2020 | 24.18 | 24.49 | 22.79 | 23.85 | 2,074,580 | +0.68(+2.93%) |