Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.00 | 47.46 | 44.41 | 47.46 | 399,400 | +0.65(+1.39%) |
Apr 29, 2021 | 53.05 | 55.25 | 45.25 | 46.81 | 1,333,307 | -11.29(-19.43%) |
Apr 28, 2021 | 56.22 | 58.23 | 55.70 | 58.10 | 203,258 | +1.29(+2.27%) |
Apr 27, 2021 | 57.61 | 58.38 | 56.24 | 56.81 | 153,381 | -0.21(-0.37%) |
Apr 26, 2021 | 55.54 | 57.37 | 54.48 | 57.02 | 99,038 | +1.64(+2.96%) |
Apr 23, 2021 | 53.87 | 55.92 | 53.87 | 55.38 | 96,200 | +1.84(+3.44%) |
Apr 22, 2021 | 54.07 | 55.69 | 53.00 | 53.54 | 227,729 | -0.19(-0.35%) |
Apr 21, 2021 | 51.21 | 54.05 | 50.87 | 53.73 | 100,366 | +1.96(+3.79%) |
Apr 20, 2021 | 52.54 | 52.97 | 50.23 | 51.77 | 140,055 | -1.43(-2.69%) |
Apr 19, 2021 | 56.30 | 57.00 | 52.48 | 53.20 | 133,588 | -3.42(-6.04%) |
Apr 16, 2021 | 57.00 | 57.89 | 56.10 | 56.62 | 92,500 | -0.01(-0.02%) |
Apr 15, 2021 | 55.69 | 57.22 | 54.43 | 56.63 | 241,663 | +1.68(+3.06%) |
Apr 14, 2021 | 55.00 | 57.11 | 54.43 | 54.95 | 127,968 | +0.09(+0.16%) |
Apr 13, 2021 | 54.80 | 55.42 | 53.17 | 54.86 | 462,374 | +0.31(+0.57%) |
Apr 12, 2021 | 55.50 | 55.50 | 53.03 | 54.55 | 112,160 | -0.92(-1.66%) |
Apr 09, 2021 | 55.16 | 55.95 | 53.15 | 55.47 | 157,000 | -0.45(-0.80%) |
Apr 08, 2021 | 54.69 | 56.22 | 53.80 | 55.92 | 193,551 | +1.73(+3.19%) |
Apr 07, 2021 | 56.10 | 56.77 | 53.69 | 54.19 | 290,421 | -2.33(-4.12%) |
Apr 06, 2021 | 57.50 | 58.64 | 55.82 | 56.52 | 257,321 | -1.49(-2.57%) |
Apr 05, 2021 | 60.57 | 60.57 | 57.90 | 58.01 | 145,961 | -0.95(-1.61%) |
Apr 01, 2021 | 58.14 | 60.71 | 58.14 | 58.96 | 134,400 | +2.09(+3.68%) |
Mar 31, 2021 | 55.15 | 57.33 | 55.11 | 56.87 | 113,152 | +2.45(+4.50%) |
Mar 30, 2021 | 52.50 | 55.09 | 51.16 | 54.42 | 146,387 | +1.79(+3.40%) |
Mar 29, 2021 | 55.65 | 55.65 | 52.25 | 52.63 | 187,152 | -3.18(-5.70%) |
Mar 26, 2021 | 56.08 | 56.61 | 53.60 | 55.81 | 142,000 | +0.55(+1.00%) |
Mar 25, 2021 | 53.05 | 55.79 | 51.81 | 55.26 | 181,434 | +0.82(+1.51%) |
Mar 24, 2021 | 57.16 | 57.65 | 54.22 | 54.44 | 163,923 | -1.76(-3.13%) |
Mar 23, 2021 | 60.39 | 60.39 | 56.06 | 56.20 | 190,519 | -4.25(-7.03%) |
Mar 22, 2021 | 59.84 | 60.78 | 57.76 | 60.45 | 149,238 | +1.36(+2.30%) |
Mar 19, 2021 | 59.86 | 60.80 | 57.15 | 59.09 | 472,200 | -0.55(-0.92%) |
Mar 18, 2021 | 62.45 | 62.90 | 59.63 | 59.64 | 203,629 | -3.60(-5.69%) |
Mar 17, 2021 | 60.69 | 63.87 | 59.31 | 63.24 | 220,616 | +1.64(+2.66%) |
Mar 16, 2021 | 61.20 | 62.84 | 60.36 | 61.60 | 279,895 | +0.64(+1.05%) |
Mar 15, 2021 | 60.26 | 62.40 | 59.23 | 60.96 | 221,094 | +1.23(+2.06%) |
Mar 12, 2021 | 59.70 | 60.17 | 57.48 | 59.73 | 181,100 | -0.96(-1.58%) |
Mar 11, 2021 | 58.40 | 60.82 | 58.00 | 60.69 | 262,352 | +4.33(+7.68%) |
Mar 10, 2021 | 55.54 | 57.43 | 54.81 | 56.36 | 222,433 | +1.35(+2.45%) |
Mar 09, 2021 | 54.05 | 56.81 | 54.05 | 55.01 | 204,473 | +2.14(+4.05%) |
Mar 08, 2021 | 55.00 | 56.73 | 51.74 | 52.87 | 286,922 | -2.43(-4.39%) |
Mar 05, 2021 | 55.71 | 55.92 | 50.29 | 55.30 | 348,500 | +0.67(+1.23%) |
Mar 04, 2021 | 58.85 | 59.29 | 53.34 | 54.63 | 503,425 | -4.77(-8.03%) |
Mar 03, 2021 | 62.41 | 63.81 | 59.11 | 59.40 | 295,610 | -3.78(-5.98%) |
Mar 02, 2021 | 66.62 | 66.62 | 63.13 | 63.18 | 209,651 | -2.82(-4.27%) |
Mar 01, 2021 | 65.19 | 68.17 | 63.76 | 66.00 | 281,921 | +2.03(+3.17%) |
Feb 26, 2021 | 62.54 | 64.74 | 61.29 | 63.97 | 225,100 | +1.58(+2.53%) |
Feb 25, 2021 | 67.62 | 68.31 | 61.90 | 62.39 | 298,912 | -5.34(-7.88%) |
Feb 24, 2021 | 65.42 | 68.00 | 64.72 | 67.73 | 290,901 | +0.97(+1.45%) |
Feb 23, 2021 | 62.48 | 67.45 | 61.57 | 66.76 | 316,176 | -1.70(-2.48%) |
Feb 22, 2021 | 72.49 | 72.75 | 67.02 | 68.46 | 208,330 | -4.04(-5.57%) |
Feb 19, 2021 | 69.05 | 74.68 | 69.05 | 72.50 | 1,418,700 | +3.59(+5.21%) |
Feb 18, 2021 | 70.02 | 71.00 | 67.66 | 68.91 | 254,514 | -3.20(-4.44%) |
Feb 17, 2021 | 69.80 | 73.23 | 66.81 | 72.11 | 317,419 | +0.71(+0.99%) |
Feb 16, 2021 | 69.56 | 72.48 | 67.77 | 71.40 | 429,560 | +2.05(+2.96%) |
Feb 12, 2021 | 67.53 | 70.89 | 63.40 | 69.35 | 688,200 | -0.49(-0.70%) |
Feb 11, 2021 | 71.32 | 79.05 | 69.05 | 69.84 | 869,495 | +6.03(+9.45%) |
Feb 10, 2021 | 64.68 | 65.86 | 61.84 | 63.81 | 304,785 | -0.21(-0.33%) |
Feb 09, 2021 | 65.17 | 65.60 | 63.72 | 64.02 | 238,105 | -0.63(-0.97%) |
Feb 08, 2021 | 64.39 | 65.58 | 63.17 | 64.65 | 313,508 | +2.29(+3.67%) |
Feb 05, 2021 | 61.61 | 62.60 | 60.01 | 62.36 | 303,300 | +1.89(+3.13%) |
Feb 04, 2021 | 58.61 | 60.67 | 58.61 | 60.47 | 367,061 | +2.13(+3.65%) |
Feb 03, 2021 | 58.93 | 59.28 | 57.34 | 58.34 | 690,687 | -0.29(-0.49%) |
Feb 02, 2021 | 56.84 | 59.42 | 55.06 | 58.63 | 1,197,718 | +2.65(+4.73%) |
Feb 01, 2021 | 54.05 | 56.84 | 52.87 | 55.98 | 258,129 | +3.01(+5.68%) |
Jan 29, 2021 | 56.49 | 57.72 | 52.04 | 52.97 | 392,000 | -4.00(-7.02%) |
Jan 28, 2021 | 56.61 | 57.88 | 55.50 | 56.97 | 323,030 | +0.08(+0.14%) |
Jan 27, 2021 | 56.33 | 60.47 | 55.58 | 56.89 | 389,185 | -1.09(-1.87%) |
Jan 26, 2021 | 62.15 | 62.88 | 57.85 | 57.98 | 412,391 | -3.77(-6.10%) |
Jan 25, 2021 | 61.46 | 63.29 | 59.15 | 61.74 | 311,792 | +0.52(+0.85%) |
Jan 22, 2021 | 59.89 | 61.96 | 59.10 | 61.22 | 347,200 | +1.08(+1.80%) |
Jan 21, 2021 | 58.99 | 61.15 | 57.79 | 60.14 | 329,320 | +1.57(+2.68%) |
Jan 20, 2021 | 57.19 | 59.44 | 57.00 | 58.57 | 289,500 | +2.12(+3.76%) |
Jan 19, 2021 | 56.87 | 57.70 | 55.19 | 56.45 | 176,784 | +1.63(+2.97%) |
Jan 15, 2021 | 56.33 | 56.36 | 53.88 | 54.82 | 188,800 | -1.96(-3.45%) |
Jan 14, 2021 | 55.24 | 58.19 | 54.80 | 56.78 | 314,767 | +2.43(+4.47%) |
Jan 13, 2021 | 54.75 | 55.29 | 52.87 | 54.35 | 266,442 | -0.91(-1.65%) |
Jan 12, 2021 | 54.70 | 57.95 | 52.68 | 55.26 | 530,335 | +0.56(+1.02%) |
Jan 11, 2021 | 47.86 | 58.50 | 45.19 | 54.70 | 1,965,325 | +11.78(+27.45%) |
Jan 08, 2021 | 44.94 | 45.02 | 42.67 | 42.92 | 136,800 | -1.99(-4.43%) |
Jan 07, 2021 | 45.34 | 46.55 | 44.78 | 44.91 | 189,615 | -0.20(-0.44%) |
Jan 06, 2021 | 43.77 | 45.93 | 43.25 | 45.11 | 296,351 | +1.61(+3.70%) |
Jan 05, 2021 | 41.07 | 43.54 | 41.07 | 43.50 | 194,713 | +2.23(+5.42%) |
Jan 04, 2021 | 42.13 | 43.70 | 41.02 | 41.27 | 212,161 | -0.60(-1.44%) |
Dec 31, 2020 | 41.87 | 41.87 | 41.87 | 111,971 | +0.12(+0.29%) | |
Dec 30, 2020 | 39.59 | 42.12 | 39.59 | 41.75 | 111,971 | +2.16(+5.46%) |
Dec 29, 2020 | 41.53 | 41.77 | 38.52 | 39.59 | 241,450 | -1.73(-4.19%) |
Dec 28, 2020 | 43.12 | 43.74 | 41.13 | 41.32 | 279,950 | -1.30(-3.05%) |
Dec 24, 2020 | 44.81 | 44.81 | 41.62 | 42.62 | 177,100 | -1.79(-4.03%) |
Dec 23, 2020 | 43.50 | 45.00 | 42.66 | 44.41 | 322,776 | +1.25(+2.90%) |
Dec 22, 2020 | 39.75 | 43.80 | 39.00 | 43.16 | 550,624 | +0.13(+0.30%) |
Dec 21, 2020 | 40.00 | 43.70 | 40.00 | 43.03 | 513,414 | +1.92(+4.67%) |
Dec 18, 2020 | 42.35 | 42.50 | 39.86 | 41.11 | 359,400 | -1.19(-2.81%) |
Dec 17, 2020 | 42.68 | 42.68 | 41.96 | 42.30 | 125,941 | +0.05(+0.12%) |
Dec 16, 2020 | 42.30 | 42.63 | 41.49 | 42.25 | 139,923 | +0.27(+0.64%) |
Dec 15, 2020 | 41.89 | 42.92 | 40.98 | 41.98 | 213,071 | +0.93(+2.27%) |
Dec 14, 2020 | 40.99 | 41.57 | 40.80 | 41.05 | 186,292 | +0.45(+1.11%) |
Dec 11, 2020 | 41.05 | 41.99 | 40.45 | 40.60 | 115,400 | -1.01(-2.43%) |
Dec 10, 2020 | 40.32 | 41.99 | 39.90 | 41.61 | 132,847 | +1.10(+2.72%) |
Dec 09, 2020 | 42.36 | 43.26 | 39.89 | 40.51 | 518,370 | -2.12(-4.97%) |
Dec 08, 2020 | 41.68 | 43.04 | 41.68 | 42.63 | 224,477 | +0.61(+1.45%) |
Dec 07, 2020 | 42.55 | 42.72 | 40.76 | 42.02 | 242,630 | -0.73(-1.71%) |
Dec 04, 2020 | 43.44 | 44.34 | 42.47 | 42.75 | 282,900 | -0.56(-1.29%) |
Dec 03, 2020 | 43.76 | 44.76 | 43.03 | 43.31 | 358,927 | -0.06(-0.14%) |
Dec 02, 2020 | 41.50 | 44.48 | 41.37 | 43.37 | 588,784 | +2.11(+5.11%) |
Dec 01, 2020 | 42.25 | 43.56 | 41.06 | 41.26 | 458,129 | -0.53(-1.27%) |
Nov 30, 2020 | 36.62 | 41.90 | 36.60 | 41.79 | 1,101,525 | +6.31(+17.78%) |
Nov 27, 2020 | 35.50 | 35.78 | 35.23 | 35.48 | 105,500 | +0.25(+0.71%) |
Nov 25, 2020 | 35.81 | 36.15 | 35.18 | 35.23 | 100,200 | -0.58(-1.62%) |
Nov 24, 2020 | 36.30 | 36.30 | 35.10 | 35.81 | 162,682 | +0.42(+1.19%) |
Nov 23, 2020 | 35.56 | 36.58 | 35.34 | 35.39 | 248,020 | +0.24(+0.68%) |
Nov 20, 2020 | 35.40 | 35.77 | 35.03 | 35.15 | 179,200 | -0.19(-0.54%) |
Nov 19, 2020 | 34.27 | 35.50 | 34.07 | 35.34 | 182,886 | +0.95(+2.76%) |
Nov 18, 2020 | 34.81 | 35.41 | 34.26 | 34.39 | 175,951 | -0.09(-0.26%) |
Nov 17, 2020 | 34.38 | 34.90 | 33.54 | 34.48 | 202,509 | -0.54(-1.54%) |
Nov 16, 2020 | 34.87 | 35.72 | 34.43 | 35.02 | 346,721 | +0.68(+1.98%) |
Nov 13, 2020 | 33.24 | 34.84 | 33.24 | 34.34 | 200,300 | +0.93(+2.78%) |
Nov 12, 2020 | 34.13 | 34.37 | 33.02 | 33.41 | 204,197 | -1.32(-3.80%) |
Nov 11, 2020 | 31.91 | 34.73 | 31.71 | 34.73 | 753,680 | +3.22(+10.22%) |
Nov 10, 2020 | 31.30 | 31.64 | 30.34 | 31.51 | 217,961 | +0.42(+1.35%) |
Nov 09, 2020 | 30.35 | 32.04 | 30.27 | 31.09 | 360,105 | +1.27(+4.26%) |
Nov 06, 2020 | 29.11 | 30.23 | 28.65 | 29.82 | 139,400 | +0.71(+2.44%) |
Nov 05, 2020 | 28.31 | 29.48 | 28.31 | 29.11 | 107,848 | +1.05(+3.74%) |
Nov 04, 2020 | 28.21 | 28.81 | 27.80 | 28.06 | 127,068 | -0.45(-1.58%) |
Nov 03, 2020 | 26.78 | 28.74 | 26.60 | 28.51 | 402,216 | +2.03(+7.67%) |
Nov 02, 2020 | 25.59 | 26.84 | 25.54 | 26.48 | 231,537 | +0.97(+3.80%) |
Oct 30, 2020 | 27.24 | 27.30 | 25.16 | 25.51 | 245,100 | -2.12(-7.67%) |
Oct 29, 2020 | 26.42 | 28.31 | 24.36 | 27.63 | 553,215 | -0.22(-0.79%) |
Oct 28, 2020 | 28.50 | 28.50 | 27.66 | 27.85 | 269,895 | -1.50(-5.11%) |
Oct 27, 2020 | 29.80 | 30.67 | 29.09 | 29.35 | 166,343 | -0.45(-1.51%) |
Oct 26, 2020 | 30.18 | 30.61 | 28.84 | 29.80 | 226,345 | -0.56(-1.84%) |
Oct 23, 2020 | 30.00 | 30.59 | 29.61 | 30.36 | 120,200 | +0.47(+1.57%) |
Oct 22, 2020 | 29.00 | 29.92 | 28.65 | 29.89 | 104,054 | +1.18(+4.11%) |
Oct 21, 2020 | 29.45 | 29.45 | 28.30 | 28.71 | 91,773 | -0.19(-0.66%) |
Oct 20, 2020 | 28.95 | 29.35 | 28.58 | 28.90 | 243,752 | +0.24(+0.84%) |
Oct 19, 2020 | 29.40 | 29.90 | 28.41 | 28.66 | 159,760 | -0.43(-1.48%) |
Oct 16, 2020 | 29.40 | 29.55 | 28.98 | 29.09 | 107,400 | -0.24(-0.82%) |
Oct 15, 2020 | 29.19 | 29.52 | 28.50 | 29.33 | 120,461 | -0.48(-1.61%) |
Oct 14, 2020 | 30.14 | 30.44 | 29.62 | 29.81 | 98,992 | -0.12(-0.40%) |
Oct 13, 2020 | 30.30 | 30.48 | 29.65 | 29.93 | 120,930 | -0.83(-2.70%) |
Oct 12, 2020 | 30.50 | 30.99 | 30.22 | 30.76 | 172,545 | +0.66(+2.19%) |
Oct 09, 2020 | 29.95 | 30.72 | 29.90 | 30.10 | 150,300 | +0.28(+0.94%) |
Oct 08, 2020 | 30.20 | 30.33 | 29.63 | 29.82 | 354,796 | +0.10(+0.34%) |
Oct 07, 2020 | 29.50 | 30.13 | 29.36 | 29.72 | 118,199 | +0.76(+2.62%) |
Oct 06, 2020 | 28.99 | 30.00 | 28.89 | 28.96 | 222,282 | -0.02(-0.07%) |
Oct 05, 2020 | 28.98 | 29.18 | 28.57 | 28.98 | 140,099 | +0.48(+1.68%) |
Oct 02, 2020 | 27.85 | 29.16 | 27.80 | 28.50 | 203,300 | -0.15(-0.52%) |
Oct 01, 2020 | 26.73 | 28.79 | 26.73 | 28.65 | 275,122 | +2.30(+8.73%) |
Sep 30, 2020 | 26.35 | 26.81 | 25.93 | 26.35 | 186,025 | -0.10(-0.38%) |
Sep 29, 2020 | 26.52 | 26.84 | 26.10 | 26.45 | 131,844 | -0.15(-0.56%) |
Sep 28, 2020 | 26.01 | 27.00 | 25.67 | 26.60 | 350,500 | +1.14(+4.48%) |
Sep 25, 2020 | 24.79 | 25.54 | 24.49 | 25.46 | 155,300 | +0.44(+1.76%) |
Sep 24, 2020 | 25.37 | 25.77 | 24.72 | 25.02 | 155,550 | -0.31(-1.22%) |
Sep 23, 2020 | 26.41 | 27.38 | 25.26 | 25.33 | 172,602 | -1.07(-4.05%) |
Sep 22, 2020 | 25.89 | 26.42 | 25.24 | 26.40 | 170,479 | +0.62(+2.40%) |
Sep 21, 2020 | 26.71 | 26.87 | 25.62 | 25.78 | 210,141 | -1.78(-6.46%) |
Sep 18, 2020 | 27.98 | 28.04 | 27.16 | 27.56 | 414,300 | -0.06(-0.22%) |
Sep 17, 2020 | 27.43 | 27.75 | 27.01 | 27.62 | 133,018 | -0.41(-1.46%) |
Sep 16, 2020 | 27.69 | 28.50 | 27.45 | 28.03 | 213,664 | +0.59(+2.15%) |
Sep 15, 2020 | 26.90 | 28.01 | 26.75 | 27.44 | 235,206 | +0.87(+3.27%) |
Sep 14, 2020 | 26.32 | 26.77 | 25.84 | 26.57 | 194,403 | +0.65(+2.51%) |
Sep 11, 2020 | 25.88 | 26.31 | 25.70 | 25.92 | 243,400 | +0.29(+1.13%) |
Sep 10, 2020 | 26.50 | 26.83 | 25.38 | 25.63 | 245,218 | -0.61(-2.32%) |
Sep 09, 2020 | 25.39 | 26.35 | 25.14 | 26.24 | 233,173 | +1.19(+4.75%) |
Sep 08, 2020 | 24.28 | 25.54 | 24.27 | 25.05 | 257,303 | -0.15(-0.60%) |
Sep 04, 2020 | 25.64 | 25.89 | 24.25 | 25.20 | 270,700 | -0.28(-1.10%) |
Sep 03, 2020 | 25.47 | 25.54 | 24.00 | 25.48 | 339,349 | -0.36(-1.39%) |
Sep 02, 2020 | 25.77 | 26.32 | 25.23 | 25.84 | 321,873 | +0.32(+1.25%) |
Sep 01, 2020 | 24.85 | 25.52 | 24.50 | 25.52 | 232,558 | +1.07(+4.38%) |
Aug 31, 2020 | 24.19 | 24.76 | 23.82 | 24.45 | 300,420 | +0.45(+1.87%) |
Aug 28, 2020 | 23.40 | 24.00 | 23.17 | 24.00 | 134,700 | +0.74(+3.18%) |
Aug 27, 2020 | 23.16 | 23.50 | 22.84 | 23.26 | 246,847 | +0.09(+0.39%) |
Aug 26, 2020 | 23.28 | 23.65 | 23.00 | 23.17 | 137,088 | -0.17(-0.73%) |
Aug 25, 2020 | 23.21 | 23.48 | 22.73 | 23.34 | 214,599 | +0.14(+0.60%) |
Aug 24, 2020 | 23.73 | 24.00 | 23.01 | 23.20 | 159,630 | -0.30(-1.28%) |
Aug 21, 2020 | 23.74 | 23.80 | 23.20 | 23.50 | 124,100 | -0.26(-1.09%) |
Aug 20, 2020 | 24.00 | 24.18 | 23.36 | 23.76 | 135,104 | -0.37(-1.53%) |
Aug 19, 2020 | 24.55 | 24.77 | 24.02 | 24.13 | 149,076 | -0.56(-2.27%) |
Aug 18, 2020 | 25.32 | 25.41 | 24.25 | 24.69 | 137,502 | -0.57(-2.26%) |
Aug 17, 2020 | 24.84 | 25.39 | 24.51 | 25.26 | 225,150 | +0.64(+2.60%) |
Aug 14, 2020 | 24.00 | 24.65 | 23.59 | 24.62 | 251,400 | +0.38(+1.57%) |
Aug 13, 2020 | 25.56 | 25.56 | 23.36 | 24.24 | 938,641 | -1.51(-5.86%) |
Aug 12, 2020 | 26.45 | 26.62 | 25.52 | 25.75 | 230,227 | -0.38(-1.45%) |
Aug 11, 2020 | 26.46 | 27.04 | 25.84 | 26.13 | 205,157 | -0.08(-0.31%) |
Aug 10, 2020 | 26.07 | 26.79 | 26.01 | 26.21 | 222,252 | +0.28(+1.08%) |
Aug 07, 2020 | 25.80 | 26.23 | 25.28 | 25.93 | 212,700 | +0.15(+0.58%) |
Aug 06, 2020 | 25.14 | 25.95 | 24.91 | 25.78 | 262,581 | +0.50(+1.98%) |
Aug 05, 2020 | 25.00 | 25.39 | 24.39 | 25.28 | 353,487 | +0.61(+2.47%) |
Aug 04, 2020 | 23.78 | 24.72 | 23.28 | 24.67 | 1,124,270 | +1.12(+4.76%) |
Aug 03, 2020 | 23.56 | 24.42 | 23.17 | 23.55 | 1,582,232 | -0.05(-0.21%) |
Jul 31, 2020 | 23.24 | 23.74 | 22.31 | 23.60 | 703,600 | +0.81(+3.55%) |
Jul 30, 2020 | 24.00 | 24.44 | 21.81 | 22.79 | 2,128,887 | -3.65(-13.80%) |
Jul 29, 2020 | 28.19 | 28.68 | 26.11 | 26.44 | 932,492 | -1.47(-5.27%) |
Jul 28, 2020 | 30.15 | 30.42 | 27.84 | 27.91 | 376,837 | -2.34(-7.74%) |
Jul 27, 2020 | 30.31 | 30.99 | 30.03 | 30.25 | 380,182 | +0.31(+1.04%) |
Jul 24, 2020 | 29.75 | 30.32 | 29.21 | 29.94 | 223,100 | -0.18(-0.60%) |
Jul 23, 2020 | 30.59 | 31.08 | 29.42 | 30.12 | 182,494 | -0.75(-2.43%) |
Jul 22, 2020 | 31.03 | 31.52 | 30.30 | 30.87 | 220,781 | -0.29(-0.93%) |
Jul 21, 2020 | 32.00 | 32.58 | 30.66 | 31.16 | 308,042 | -0.38(-1.20%) |
Jul 20, 2020 | 30.04 | 31.86 | 29.85 | 31.54 | 463,960 | +1.60(+5.34%) |
Jul 17, 2020 | 29.14 | 30.05 | 29.01 | 29.94 | 191,800 | +1.01(+3.49%) |
Jul 16, 2020 | 29.47 | 29.50 | 28.58 | 28.93 | 175,032 | -0.61(-2.06%) |
Jul 15, 2020 | 29.38 | 29.93 | 29.00 | 29.54 | 159,927 | +0.95(+3.32%) |
Jul 14, 2020 | 28.10 | 28.67 | 26.75 | 28.59 | 293,441 | +0.37(+1.31%) |
Jul 13, 2020 | 30.50 | 30.90 | 28.02 | 28.22 | 375,355 | -1.72(-5.74%) |
Jul 10, 2020 | 31.00 | 31.66 | 29.82 | 29.94 | 432,700 | +0.01(+0.03%) |
Jul 09, 2020 | 28.59 | 30.73 | 28.28 | 29.93 | 699,927 | +2.25(+8.13%) |
Jul 08, 2020 | 27.11 | 27.68 | 26.71 | 27.68 | 199,452 | +0.54(+1.99%) |
Jul 07, 2020 | 27.18 | 27.59 | 26.91 | 27.14 | 138,203 | -0.32(-1.17%) |
Jul 06, 2020 | 27.82 | 27.82 | 26.52 | 27.46 | 258,739 | +0.34(+1.25%) |
Jul 02, 2020 | 27.38 | 27.64 | 26.72 | 27.12 | 180,500 | +0.33(+1.23%) |
Jul 01, 2020 | 27.51 | 27.68 | 26.77 | 26.79 | 113,580 | -0.68(-2.48%) |
Jun 30, 2020 | 26.69 | 27.88 | 26.54 | 27.47 | 197,636 | +0.85(+3.19%) |
Jun 29, 2020 | 26.11 | 26.74 | 25.31 | 26.62 | 179,930 | +0.93(+3.62%) |
Jun 26, 2020 | 27.06 | 27.34 | 25.61 | 25.69 | 279,600 | -1.58(-5.79%) |
Jun 25, 2020 | 26.73 | 27.62 | 26.65 | 27.27 | 147,861 | +0.24(+0.89%) |
Jun 24, 2020 | 27.66 | 27.87 | 26.25 | 27.03 | 200,687 | -0.97(-3.46%) |
Jun 23, 2020 | 28.55 | 28.72 | 27.97 | 28.00 | 152,058 | -0.12(-0.43%) |
Jun 22, 2020 | 27.79 | 28.73 | 27.78 | 28.12 | 164,691 | +0.07(+0.25%) |
Jun 19, 2020 | 28.74 | 29.72 | 28.02 | 28.05 | 361,000 | -0.14(-0.50%) |
Jun 18, 2020 | 27.40 | 29.05 | 27.06 | 28.19 | 262,889 | +0.49(+1.77%) |
Jun 17, 2020 | 28.50 | 28.64 | 27.38 | 27.70 | 246,401 | -0.88(-3.08%) |
Jun 16, 2020 | 28.31 | 28.87 | 27.60 | 28.58 | 246,608 | +1.74(+6.48%) |
Jun 15, 2020 | 25.51 | 27.21 | 25.31 | 26.84 | 173,616 | +0.20(+0.75%) |
Jun 12, 2020 | 26.00 | 26.71 | 24.97 | 26.64 | 429,700 | +1.70(+6.79%) |
Jun 11, 2020 | 25.57 | 26.63 | 24.00 | 24.95 | 572,446 | -2.55(-9.29%) |
Jun 10, 2020 | 27.17 | 28.27 | 26.75 | 27.50 | 283,861 | +0.39(+1.44%) |
Jun 09, 2020 | 28.83 | 29.25 | 26.52 | 27.11 | 725,834 | -2.42(-8.20%) |
Jun 08, 2020 | 29.26 | 29.95 | 28.95 | 29.53 | 291,453 | +0.58(+2.00%) |
Jun 05, 2020 | 28.00 | 29.38 | 27.77 | 28.95 | 364,900 | +1.65(+6.04%) |
Jun 04, 2020 | 26.90 | 27.95 | 26.63 | 27.30 | 394,749 | -0.67(-2.40%) |
Jun 03, 2020 | 27.50 | 28.00 | 27.01 | 27.97 | 334,803 | +0.93(+3.44%) |
Jun 02, 2020 | 26.95 | 27.25 | 26.54 | 27.04 | 227,057 | +0.24(+0.90%) |
Jun 01, 2020 | 26.07 | 27.26 | 26.05 | 26.80 | 198,972 | +0.95(+3.68%) |
May 29, 2020 | 25.94 | 26.58 | 25.20 | 25.85 | 284,800 | -0.08(-0.31%) |
May 28, 2020 | 28.66 | 28.87 | 25.67 | 25.93 | 381,452 | -2.45(-8.63%) |
May 27, 2020 | 27.93 | 28.69 | 26.45 | 28.38 | 419,786 | +1.05(+3.84%) |
May 26, 2020 | 26.23 | 27.65 | 26.02 | 27.33 | 357,222 | +2.02(+7.98%) |
May 22, 2020 | 25.44 | 25.50 | 24.78 | 25.31 | 130,400 | -0.01(-0.04%) |
May 21, 2020 | 25.29 | 25.92 | 25.09 | 25.32 | 153,558 | +0.15(+0.60%) |
May 20, 2020 | 25.34 | 25.77 | 24.77 | 25.17 | 242,547 | +0.32(+1.29%) |
May 19, 2020 | 24.78 | 25.61 | 24.60 | 24.85 | 230,264 | -0.39(-1.55%) |
May 18, 2020 | 23.62 | 25.45 | 23.07 | 25.24 | 545,156 | +2.62(+11.58%) |
May 15, 2020 | 22.70 | 22.96 | 22.35 | 22.62 | 275,100 | -0.28(-1.22%) |
May 14, 2020 | 21.45 | 22.96 | 21.05 | 22.90 | 254,305 | +0.96(+4.38%) |
May 13, 2020 | 23.69 | 23.98 | 21.70 | 21.94 | 273,553 | -1.82(-7.66%) |
May 12, 2020 | 24.81 | 24.96 | 23.75 | 23.76 | 209,222 | -0.78(-3.18%) |
May 11, 2020 | 24.50 | 25.03 | 23.92 | 24.54 | 238,356 | -0.19(-0.77%) |
May 08, 2020 | 24.51 | 24.99 | 23.92 | 24.73 | 305,900 | +0.98(+4.13%) |
May 07, 2020 | 22.55 | 24.65 | 22.21 | 23.75 | 660,741 | +1.35(+6.03%) |
May 06, 2020 | 22.59 | 23.26 | 22.26 | 22.40 | 172,466 | -0.14(-0.62%) |
May 05, 2020 | 22.32 | 23.26 | 22.25 | 22.54 | 256,093 | +0.74(+3.39%) |
May 04, 2020 | 21.22 | 22.17 | 21.01 | 21.80 | 389,682 | +0.17(+0.79%) |