Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.01 | 33.19 | 31.50 | 32.10 | 139,100 | -0.15(-0.47%) |
Apr 29, 2021 | 32.84 | 33.00 | 32.13 | 32.25 | 81,557 | -0.29(-0.89%) |
Apr 28, 2021 | 31.30 | 32.79 | 30.68 | 32.54 | 176,464 | +1.37(+4.40%) |
Apr 27, 2021 | 32.09 | 32.82 | 30.91 | 31.17 | 170,208 | -0.68(-2.14%) |
Apr 26, 2021 | 31.41 | 32.18 | 31.10 | 31.85 | 702,057 | +0.49(+1.56%) |
Apr 23, 2021 | 32.32 | 32.32 | 31.00 | 31.36 | 201,300 | -0.78(-2.43%) |
Apr 22, 2021 | 31.71 | 32.83 | 31.11 | 32.14 | 259,538 | +0.35(+1.10%) |
Apr 21, 2021 | 31.27 | 31.95 | 30.73 | 31.79 | 128,059 | +0.28(+0.89%) |
Apr 20, 2021 | 32.65 | 33.21 | 31.01 | 31.51 | 110,400 | -1.39(-4.22%) |
Apr 19, 2021 | 32.24 | 33.19 | 32.18 | 32.90 | 146,285 | +0.30(+0.92%) |
Apr 16, 2021 | 32.71 | 33.59 | 31.96 | 32.60 | 100,500 | -0.32(-0.97%) |
Apr 15, 2021 | 32.20 | 33.15 | 32.20 | 32.92 | 195,658 | +0.53(+1.64%) |
Apr 14, 2021 | 32.52 | 33.78 | 32.10 | 32.39 | 143,906 | -0.18(-0.55%) |
Apr 13, 2021 | 32.08 | 33.00 | 31.97 | 32.57 | 96,379 | +0.63(+1.97%) |
Apr 12, 2021 | 32.72 | 32.72 | 31.86 | 31.94 | 179,541 | -0.94(-2.86%) |
Apr 09, 2021 | 33.39 | 34.15 | 32.55 | 32.88 | 74,000 | -0.80(-2.38%) |
Apr 08, 2021 | 33.60 | 34.25 | 33.25 | 33.68 | 77,940 | +0.19(+0.57%) |
Apr 07, 2021 | 34.53 | 34.68 | 33.35 | 33.49 | 97,083 | -0.66(-1.93%) |
Apr 06, 2021 | 35.55 | 36.09 | 34.00 | 34.15 | 119,334 | -1.25(-3.53%) |
Apr 05, 2021 | 36.13 | 36.20 | 34.94 | 35.40 | 138,476 | -0.08(-0.23%) |
Apr 01, 2021 | 35.56 | 36.48 | 35.30 | 35.48 | 68,700 | +0.23(+0.65%) |
Mar 31, 2021 | 34.42 | 35.45 | 33.95 | 35.25 | 110,486 | +1.43(+4.23%) |
Mar 30, 2021 | 34.00 | 34.35 | 33.23 | 33.82 | 94,065 | -0.38(-1.11%) |
Mar 29, 2021 | 34.73 | 35.06 | 33.54 | 34.20 | 143,589 | -0.72(-2.06%) |
Mar 26, 2021 | 34.41 | 35.78 | 33.81 | 34.92 | 193,000 | +1.22(+3.62%) |
Mar 25, 2021 | 33.87 | 34.25 | 31.89 | 33.70 | 150,505 | +1.67(+5.21%) |
Mar 24, 2021 | 34.04 | 34.50 | 31.98 | 32.03 | 220,824 | -1.81(-5.35%) |
Mar 23, 2021 | 35.66 | 35.66 | 33.28 | 33.84 | 234,396 | -2.12(-5.90%) |
Mar 22, 2021 | 36.17 | 37.17 | 35.00 | 35.96 | 96,254 | -0.02(-0.06%) |
Mar 19, 2021 | 34.97 | 36.76 | 34.34 | 35.98 | 496,200 | +1.34(+3.87%) |
Mar 18, 2021 | 36.16 | 36.39 | 34.33 | 34.64 | 148,624 | -2.17(-5.90%) |
Mar 17, 2021 | 36.18 | 36.97 | 35.72 | 36.81 | 86,481 | -0.04(-0.11%) |
Mar 16, 2021 | 37.95 | 38.38 | 35.99 | 36.85 | 172,237 | -0.76(-2.02%) |
Mar 15, 2021 | 37.19 | 37.74 | 36.48 | 37.61 | 96,781 | +0.27(+0.72%) |
Mar 12, 2021 | 37.26 | 37.54 | 36.44 | 37.34 | 97,500 | -0.45(-1.19%) |
Mar 11, 2021 | 36.02 | 37.92 | 35.04 | 37.79 | 186,239 | +2.52(+7.14%) |
Mar 10, 2021 | 37.00 | 37.26 | 35.02 | 35.27 | 112,250 | -1.47(-4.00%) |
Mar 09, 2021 | 34.52 | 36.98 | 34.16 | 36.74 | 197,751 | +2.89(+8.54%) |
Mar 08, 2021 | 34.65 | 35.70 | 33.68 | 33.85 | 143,546 | -1.00(-2.87%) |
Mar 05, 2021 | 34.34 | 34.88 | 32.05 | 34.85 | 216,100 | +0.98(+2.89%) |
Mar 04, 2021 | 34.20 | 34.95 | 32.80 | 33.87 | 244,464 | -0.60(-1.74%) |
Mar 03, 2021 | 36.49 | 37.48 | 34.36 | 34.47 | 167,239 | -1.30(-3.63%) |
Mar 02, 2021 | 37.20 | 37.80 | 35.75 | 35.77 | 174,562 | -1.47(-3.95%) |
Mar 01, 2021 | 36.66 | 37.81 | 36.29 | 37.24 | 209,059 | +2.38(+6.83%) |
Feb 26, 2021 | 35.02 | 35.53 | 33.89 | 34.86 | 215,100 | -0.22(-0.63%) |
Feb 25, 2021 | 36.12 | 37.44 | 34.87 | 35.08 | 225,700 | -1.60(-4.36%) |
Feb 24, 2021 | 36.70 | 37.86 | 36.32 | 36.68 | 102,261 | -0.10(-0.27%) |
Feb 23, 2021 | 36.05 | 37.47 | 35.20 | 36.78 | 230,841 | +0.14(+0.38%) |
Feb 22, 2021 | 37.91 | 38.07 | 36.64 | 36.64 | 168,587 | -1.28(-3.38%) |
Feb 19, 2021 | 37.22 | 38.84 | 37.22 | 37.92 | 102,700 | +0.92(+2.49%) |
Feb 18, 2021 | 36.99 | 37.61 | 35.90 | 37.00 | 165,779 | -0.60(-1.60%) |
Feb 17, 2021 | 38.83 | 38.91 | 36.88 | 37.60 | 162,804 | -0.79(-2.06%) |
Feb 16, 2021 | 39.33 | 40.75 | 38.00 | 38.39 | 245,758 | +0.55(+1.45%) |
Feb 12, 2021 | 40.00 | 40.00 | 37.57 | 37.84 | 242,300 | -2.11(-5.28%) |
Feb 11, 2021 | 42.23 | 42.70 | 39.00 | 39.95 | 353,955 | -1.76(-4.22%) |
Feb 10, 2021 | 43.35 | 43.35 | 41.42 | 41.71 | 109,427 | -1.06(-2.48%) |
Feb 09, 2021 | 42.79 | 43.41 | 42.50 | 42.77 | 133,105 | -0.08(-0.19%) |
Feb 08, 2021 | 42.21 | 42.98 | 41.54 | 42.85 | 123,490 | +0.90(+2.15%) |
Feb 05, 2021 | 43.00 | 43.00 | 41.76 | 41.95 | 162,100 | -0.55(-1.29%) |
Feb 04, 2021 | 41.16 | 42.97 | 40.12 | 42.50 | 133,219 | +1.39(+3.38%) |
Feb 03, 2021 | 41.25 | 42.50 | 40.57 | 41.11 | 120,115 | -0.15(-0.36%) |
Feb 02, 2021 | 39.51 | 41.72 | 39.05 | 41.26 | 246,082 | +2.21(+5.66%) |
Feb 01, 2021 | 37.34 | 39.11 | 36.70 | 39.05 | 282,230 | +2.38(+6.49%) |
Jan 29, 2021 | 37.30 | 38.20 | 36.06 | 36.67 | 158,300 | -0.46(-1.24%) |
Jan 28, 2021 | 37.77 | 38.04 | 36.68 | 37.13 | 159,768 | +0.13(+0.35%) |
Jan 27, 2021 | 38.08 | 38.08 | 35.62 | 37.00 | 212,898 | -0.73(-1.93%) |
Jan 26, 2021 | 36.96 | 38.16 | 36.40 | 37.73 | 204,804 | +1.35(+3.71%) |
Jan 25, 2021 | 36.58 | 38.00 | 35.26 | 36.38 | 316,275 | +1.32(+3.76%) |
Jan 22, 2021 | 34.62 | 35.15 | 33.75 | 35.06 | 101,000 | +0.18(+0.52%) |
Jan 21, 2021 | 36.31 | 36.57 | 34.65 | 34.88 | 122,180 | -1.54(-4.23%) |
Jan 20, 2021 | 36.09 | 36.56 | 35.01 | 36.42 | 319,929 | +0.61(+1.70%) |
Jan 19, 2021 | 36.01 | 36.44 | 35.36 | 35.81 | 126,334 | +0.21(+0.59%) |
Jan 15, 2021 | 37.13 | 37.42 | 35.60 | 35.60 | 153,900 | -1.66(-4.46%) |
Jan 14, 2021 | 37.15 | 37.42 | 36.91 | 37.26 | 174,562 | +0.22(+0.59%) |
Jan 13, 2021 | 37.12 | 37.61 | 36.77 | 37.04 | 234,033 | -0.16(-0.43%) |
Jan 12, 2021 | 37.44 | 37.89 | 36.99 | 37.20 | 158,006 | -0.02(-0.05%) |
Jan 11, 2021 | 37.33 | 37.58 | 36.50 | 37.22 | 197,370 | -0.35(-0.93%) |
Jan 08, 2021 | 37.28 | 37.86 | 36.75 | 37.57 | 167,900 | -0.05(-0.13%) |
Jan 07, 2021 | 37.72 | 38.07 | 37.07 | 37.62 | 180,998 | +0.47(+1.27%) |
Jan 06, 2021 | 36.85 | 37.81 | 36.55 | 37.15 | 164,684 | +0.51(+1.39%) |
Jan 05, 2021 | 37.60 | 37.60 | 36.05 | 36.64 | 160,621 | -0.34(-0.92%) |
Jan 04, 2021 | 37.97 | 38.00 | 36.40 | 36.98 | 156,827 | -0.53(-1.41%) |
Dec 31, 2020 | 37.51 | 37.51 | 37.51 | 268,713 | -0.69(-1.81%) | |
Dec 30, 2020 | 37.33 | 38.76 | 36.81 | 38.20 | 268,713 | +0.62(+1.65%) |
Dec 29, 2020 | 36.86 | 38.18 | 36.45 | 37.58 | 360,884 | +0.56(+1.51%) |
Dec 28, 2020 | 38.98 | 39.07 | 36.80 | 37.02 | 360,019 | -1.92(-4.93%) |
Dec 24, 2020 | 38.71 | 39.45 | 38.17 | 38.94 | 131,100 | +0.30(+0.78%) |
Dec 23, 2020 | 40.07 | 40.60 | 38.53 | 38.64 | 239,704 | -1.14(-2.87%) |
Dec 22, 2020 | 39.92 | 41.10 | 39.15 | 39.78 | 467,258 | -0.36(-0.90%) |
Dec 21, 2020 | 40.46 | 41.23 | 38.67 | 40.14 | 533,364 | -0.64(-1.57%) |
Dec 18, 2020 | 41.79 | 42.37 | 40.65 | 40.78 | 1,451,800 | -0.47(-1.14%) |
Dec 17, 2020 | 41.64 | 42.97 | 40.55 | 41.25 | 322,822 | -0.59(-1.41%) |
Dec 16, 2020 | 42.17 | 42.71 | 41.27 | 41.84 | 250,212 | -0.32(-0.76%) |
Dec 15, 2020 | 41.31 | 42.45 | 40.62 | 42.16 | 232,028 | +1.14(+2.78%) |
Dec 14, 2020 | 41.00 | 42.19 | 40.69 | 41.02 | 163,482 | +0.55(+1.36%) |
Dec 11, 2020 | 41.39 | 42.70 | 39.97 | 40.47 | 133,800 | -1.27(-3.04%) |
Dec 10, 2020 | 39.92 | 41.99 | 39.92 | 41.74 | 173,995 | +1.97(+4.95%) |
Dec 09, 2020 | 41.20 | 41.54 | 39.01 | 39.77 | 197,377 | -1.15(-2.81%) |
Dec 08, 2020 | 40.10 | 41.49 | 39.34 | 40.92 | 210,130 | +1.11(+2.79%) |
Dec 07, 2020 | 38.47 | 40.79 | 38.36 | 39.81 | 175,553 | +1.33(+3.46%) |
Dec 04, 2020 | 37.82 | 38.84 | 37.23 | 38.48 | 119,800 | +0.77(+2.04%) |
Dec 03, 2020 | 37.94 | 37.98 | 36.92 | 37.71 | 173,292 | +0.06(+0.16%) |
Dec 02, 2020 | 37.51 | 38.57 | 37.35 | 37.65 | 136,780 | -0.10(-0.26%) |
Dec 01, 2020 | 37.54 | 38.59 | 37.01 | 37.75 | 228,736 | +0.54(+1.45%) |
Nov 30, 2020 | 36.97 | 37.37 | 36.27 | 37.21 | 306,568 | +0.90(+2.48%) |
Nov 27, 2020 | 36.97 | 37.50 | 36.18 | 36.31 | 75,900 | -0.64(-1.73%) |
Nov 25, 2020 | 35.63 | 37.97 | 35.63 | 36.95 | 150,600 | +1.18(+3.30%) |
Nov 24, 2020 | 34.21 | 37.00 | 33.76 | 35.77 | 395,722 | +1.49(+4.35%) |
Nov 23, 2020 | 35.18 | 35.50 | 34.10 | 34.28 | 148,232 | -0.90(-2.56%) |
Nov 20, 2020 | 34.55 | 35.20 | 34.15 | 35.18 | 138,700 | +0.33(+0.95%) |
Nov 19, 2020 | 34.48 | 35.29 | 34.45 | 34.85 | 93,318 | +0.37(+1.07%) |
Nov 18, 2020 | 35.60 | 36.15 | 34.41 | 34.48 | 150,246 | -1.10(-3.09%) |
Nov 17, 2020 | 34.53 | 35.88 | 34.14 | 35.58 | 304,121 | +0.68(+1.95%) |
Nov 16, 2020 | 35.88 | 36.00 | 34.13 | 34.90 | 121,858 | -0.47(-1.33%) |
Nov 13, 2020 | 35.48 | 35.94 | 35.02 | 35.37 | 185,000 | +0.78(+2.25%) |
Nov 12, 2020 | 33.68 | 35.24 | 33.68 | 34.59 | 71,842 | +0.46(+1.35%) |
Nov 11, 2020 | 34.80 | 34.80 | 33.35 | 34.13 | 97,759 | -0.38(-1.10%) |
Nov 10, 2020 | 32.84 | 34.91 | 32.45 | 34.51 | 127,969 | +1.49(+4.51%) |
Nov 09, 2020 | 34.07 | 34.92 | 32.81 | 33.02 | 176,759 | +0.18(+0.55%) |
Nov 06, 2020 | 35.00 | 35.04 | 32.67 | 32.84 | 181,000 | -1.95(-5.61%) |
Nov 05, 2020 | 34.90 | 35.25 | 33.62 | 34.79 | 131,637 | +0.20(+0.58%) |
Nov 04, 2020 | 32.51 | 34.75 | 32.51 | 34.59 | 130,788 | +2.17(+6.69%) |
Nov 03, 2020 | 32.46 | 32.76 | 30.90 | 32.42 | 162,879 | +0.73(+2.30%) |
Nov 02, 2020 | 31.87 | 32.85 | 31.01 | 31.69 | 117,325 | +0.13(+0.41%) |
Oct 30, 2020 | 32.50 | 33.05 | 31.20 | 31.56 | 158,100 | -1.15(-3.52%) |
Oct 29, 2020 | 32.10 | 33.23 | 31.10 | 32.71 | 192,962 | +0.49(+1.52%) |
Oct 28, 2020 | 31.80 | 32.41 | 30.95 | 32.22 | 167,844 | -0.43(-1.32%) |
Oct 27, 2020 | 33.12 | 33.12 | 32.10 | 32.65 | 119,850 | -0.37(-1.12%) |
Oct 26, 2020 | 34.29 | 35.12 | 32.85 | 33.02 | 97,824 | -1.79(-5.14%) |
Oct 23, 2020 | 35.39 | 35.60 | 34.39 | 34.81 | 81,300 | -0.36(-1.02%) |
Oct 22, 2020 | 34.43 | 35.33 | 34.27 | 35.17 | 131,078 | +0.69(+2.00%) |
Oct 21, 2020 | 34.91 | 35.12 | 34.23 | 34.48 | 135,828 | -0.40(-1.15%) |
Oct 20, 2020 | 34.55 | 35.31 | 34.00 | 34.88 | 165,501 | +0.57(+1.66%) |
Oct 19, 2020 | 34.94 | 35.66 | 33.74 | 34.31 | 204,058 | -0.33(-0.95%) |
Oct 16, 2020 | 34.26 | 35.91 | 34.16 | 34.64 | 190,100 | +0.34(+0.99%) |
Oct 15, 2020 | 34.76 | 35.26 | 33.77 | 34.30 | 359,165 | -1.05(-2.97%) |
Oct 14, 2020 | 37.72 | 37.72 | 35.09 | 35.35 | 157,967 | -1.43(-3.89%) |
Oct 13, 2020 | 37.07 | 37.26 | 35.91 | 36.78 | 107,837 | -0.46(-1.24%) |
Oct 12, 2020 | 38.34 | 38.34 | 37.01 | 37.24 | 177,142 | -0.42(-1.12%) |
Oct 09, 2020 | 37.42 | 37.93 | 36.82 | 37.66 | 143,500 | +0.36(+0.97%) |
Oct 08, 2020 | 37.01 | 38.20 | 37.01 | 37.30 | 165,072 | +0.42(+1.14%) |
Oct 07, 2020 | 35.87 | 37.03 | 35.70 | 36.88 | 209,763 | +1.24(+3.48%) |
Oct 06, 2020 | 35.22 | 36.82 | 34.81 | 35.64 | 164,460 | +0.34(+0.96%) |
Oct 05, 2020 | 33.81 | 35.52 | 33.69 | 35.30 | 165,537 | +1.71(+5.09%) |
Oct 02, 2020 | 33.63 | 34.79 | 33.00 | 33.59 | 211,100 | -0.65(-1.90%) |
Oct 01, 2020 | 33.31 | 34.39 | 32.93 | 34.24 | 225,605 | +0.87(+2.61%) |
Sep 30, 2020 | 32.64 | 34.54 | 32.64 | 33.37 | 215,836 | +0.73(+2.24%) |
Sep 29, 2020 | 32.72 | 33.08 | 31.80 | 32.64 | 367,907 | -0.26(-0.79%) |
Sep 28, 2020 | 33.60 | 33.82 | 32.48 | 32.90 | 290,268 | -0.41(-1.23%) |
Sep 25, 2020 | 32.67 | 34.32 | 32.67 | 33.31 | 362,800 | +0.77(+2.37%) |
Sep 24, 2020 | 34.56 | 34.73 | 32.41 | 32.54 | 471,487 | -2.62(-7.45%) |
Sep 23, 2020 | 36.15 | 36.93 | 34.85 | 35.16 | 537,422 | -0.85(-2.36%) |
Sep 22, 2020 | 37.61 | 37.62 | 35.38 | 36.01 | 247,427 | -1.61(-4.28%) |
Sep 21, 2020 | 38.53 | 38.82 | 37.25 | 37.62 | 324,586 | -1.28(-3.29%) |
Sep 18, 2020 | 39.05 | 39.58 | 38.55 | 38.90 | 333,000 | -0.15(-0.38%) |
Sep 17, 2020 | 39.52 | 40.02 | 38.01 | 39.05 | 319,791 | -0.79(-1.98%) |
Sep 16, 2020 | 40.41 | 40.49 | 39.14 | 39.84 | 599,014 | +0.09(+0.23%) |
Sep 15, 2020 | 41.06 | 41.57 | 39.49 | 39.75 | 432,647 | -0.23(-0.58%) |
Sep 14, 2020 | 39.09 | 40.50 | 39.00 | 39.98 | 514,842 | +1.50(+3.90%) |
Sep 11, 2020 | 39.86 | 40.49 | 37.60 | 38.48 | 1,165,100 | -1.52(-3.80%) |
Sep 10, 2020 | 42.79 | 43.44 | 39.60 | 40.00 | 2,792,669 | -1.61(-3.87%) |
Sep 09, 2020 | 38.70 | 42.61 | 38.51 | 41.61 | 1,406,114 | +1.99(+5.02%) |
Sep 08, 2020 | 45.55 | 49.00 | 37.51 | 39.62 | 6,890,466 | +12.25(+44.76%) |
Sep 04, 2020 | 27.01 | 28.06 | 26.01 | 27.37 | 202,000 | +0.28(+1.03%) |
Sep 03, 2020 | 27.61 | 27.88 | 26.41 | 27.09 | 161,309 | -0.74(-2.66%) |
Sep 02, 2020 | 27.61 | 28.34 | 27.25 | 27.83 | 97,492 | +0.16(+0.58%) |
Sep 01, 2020 | 27.70 | 28.35 | 26.75 | 27.67 | 204,977 | -0.15(-0.54%) |
Aug 31, 2020 | 27.40 | 28.15 | 26.72 | 27.82 | 170,505 | +0.77(+2.85%) |
Aug 28, 2020 | 27.38 | 27.45 | 25.73 | 27.05 | 250,000 | -0.40(-1.46%) |
Aug 27, 2020 | 28.02 | 28.09 | 26.51 | 27.45 | 161,291 | -0.88(-3.11%) |
Aug 26, 2020 | 29.17 | 29.25 | 28.21 | 28.33 | 136,198 | -0.42(-1.46%) |
Aug 25, 2020 | 27.96 | 29.13 | 27.61 | 28.75 | 77,224 | +0.69(+2.46%) |
Aug 24, 2020 | 30.01 | 30.09 | 27.48 | 28.06 | 238,087 | -2.03(-6.75%) |
Aug 21, 2020 | 29.02 | 30.79 | 27.70 | 30.09 | 459,100 | +1.08(+3.72%) |
Aug 20, 2020 | 27.23 | 29.29 | 27.12 | 29.01 | 419,808 | +1.41(+5.11%) |
Aug 19, 2020 | 25.38 | 28.33 | 25.38 | 27.60 | 396,388 | +0.59(+2.18%) |
Aug 18, 2020 | 27.15 | 28.00 | 26.53 | 27.01 | 210,657 | +0.03(+0.11%) |
Aug 17, 2020 | 25.00 | 27.22 | 24.85 | 26.98 | 161,396 | +1.66(+6.56%) |
Aug 14, 2020 | 23.75 | 25.52 | 23.30 | 25.32 | 175,600 | +1.70(+7.20%) |
Aug 13, 2020 | 24.46 | 24.85 | 22.78 | 23.62 | 167,868 | -0.86(-3.51%) |
Aug 12, 2020 | 26.84 | 26.98 | 24.30 | 24.48 | 218,123 | -2.35(-8.76%) |
Aug 11, 2020 | 27.01 | 27.98 | 26.00 | 26.83 | 129,618 | +0.16(+0.60%) |
Aug 10, 2020 | 25.54 | 27.55 | 25.30 | 26.67 | 242,479 | +1.85(+7.45%) |
Aug 07, 2020 | 24.84 | 25.47 | 24.56 | 24.82 | 189,700 | -0.01(-0.04%) |
Aug 06, 2020 | 24.85 | 28.20 | 24.56 | 24.83 | 313,555 | +0.65(+2.69%) |
Aug 05, 2020 | 25.02 | 25.37 | 24.15 | 24.18 | 226,317 | -0.57(-2.30%) |
Aug 04, 2020 | 26.05 | 26.50 | 24.00 | 24.75 | 196,851 | -1.47(-5.61%) |
Aug 03, 2020 | 28.40 | 28.85 | 25.77 | 26.22 | 275,383 | -2.04(-7.22%) |
Jul 31, 2020 | 27.68 | 29.22 | 27.23 | 28.26 | 274,800 | +1.19(+4.40%) |
Jul 30, 2020 | 25.36 | 27.13 | 24.90 | 27.07 | 173,424 | +1.52(+5.95%) |
Jul 29, 2020 | 25.53 | 26.01 | 24.75 | 25.55 | 77,338 | +0.01(+0.04%) |
Jul 28, 2020 | 26.41 | 26.65 | 25.20 | 25.54 | 147,947 | +0.15(+0.59%) |
Jul 27, 2020 | 25.32 | 26.22 | 24.02 | 25.39 | 90,944 | +0.14(+0.55%) |
Jul 24, 2020 | 26.07 | 26.78 | 24.93 | 25.25 | 74,100 | -1.01(-3.85%) |
Jul 23, 2020 | 26.72 | 27.48 | 25.76 | 26.26 | 86,372 | +0.03(+0.11%) |
Jul 22, 2020 | 25.80 | 26.71 | 25.62 | 26.23 | 88,059 | +0.41(+1.59%) |
Jul 21, 2020 | 27.22 | 27.25 | 25.60 | 25.82 | 167,866 | -0.85(-3.19%) |
Jul 20, 2020 | 26.60 | 28.48 | 25.94 | 26.67 | 186,490 | +0.73(+2.81%) |
Jul 17, 2020 | 24.47 | 26.02 | 24.47 | 25.94 | 140,800 | +1.82(+7.55%) |
Jul 16, 2020 | 23.88 | 25.46 | 23.57 | 24.12 | 134,358 | +0.28(+1.17%) |
Jul 15, 2020 | 24.96 | 25.00 | 23.42 | 23.84 | 132,057 | -0.69(-2.81%) |
Jul 14, 2020 | 23.25 | 24.74 | 22.08 | 24.53 | 60,981 | +1.34(+5.78%) |
Jul 13, 2020 | 25.58 | 25.99 | 23.00 | 23.19 | 90,239 | -1.95(-7.76%) |
Jul 10, 2020 | 25.15 | 26.09 | 24.73 | 25.14 | 77,900 | -0.19(-0.75%) |
Jul 09, 2020 | 25.48 | 25.94 | 24.60 | 25.33 | 102,182 | -0.17(-0.67%) |
Jul 08, 2020 | 26.20 | 26.43 | 25.00 | 25.50 | 51,495 | -0.07(-0.27%) |
Jul 07, 2020 | 26.40 | 26.66 | 25.43 | 25.57 | 81,794 | -0.77(-2.92%) |
Jul 06, 2020 | 26.90 | 27.13 | 25.76 | 26.34 | 70,289 | +0.39(+1.50%) |
Jul 02, 2020 | 26.66 | 26.66 | 24.85 | 25.95 | 109,900 | -0.26(-0.99%) |
Jul 01, 2020 | 26.81 | 27.86 | 26.07 | 26.21 | 90,053 | -0.28(-1.06%) |
Jun 30, 2020 | 26.79 | 27.12 | 26.01 | 26.49 | 79,758 | -0.76(-2.79%) |
Jun 29, 2020 | 29.86 | 30.05 | 26.75 | 27.25 | 134,823 | -2.19(-7.44%) |
Jun 26, 2020 | 30.27 | 30.74 | 28.10 | 29.44 | 272,900 | -0.48(-1.60%) |
Jun 25, 2020 | 27.69 | 31.50 | 27.20 | 29.92 | 193,131 | +3.31(+12.44%) |
Jun 24, 2020 | 27.17 | 27.79 | 26.17 | 26.61 | 52,608 | -0.89(-3.24%) |
Jun 23, 2020 | 28.42 | 29.20 | 27.49 | 27.50 | 62,670 | -0.72(-2.55%) |
Jun 22, 2020 | 27.94 | 28.40 | 27.26 | 28.22 | 68,489 | +0.33(+1.18%) |
Jun 19, 2020 | 26.48 | 28.14 | 25.94 | 27.89 | 150,100 | +1.54(+5.84%) |
Jun 18, 2020 | 25.59 | 27.16 | 25.50 | 26.35 | 76,519 | +0.61(+2.37%) |
Jun 17, 2020 | 26.17 | 26.71 | 25.60 | 25.74 | 67,532 | -0.32(-1.23%) |
Jun 16, 2020 | 27.23 | 27.23 | 25.72 | 26.06 | 64,173 | -0.06(-0.23%) |
Jun 15, 2020 | 25.16 | 26.77 | 25.00 | 26.12 | 81,342 | +0.43(+1.67%) |
Jun 12, 2020 | 25.96 | 26.01 | 24.50 | 25.69 | 43,300 | +0.66(+2.64%) |
Jun 11, 2020 | 26.21 | 26.52 | 25.00 | 25.03 | 62,530 | -2.13(-7.84%) |
Jun 10, 2020 | 28.08 | 28.33 | 27.16 | 27.16 | 67,078 | -0.56(-2.02%) |
Jun 09, 2020 | 26.96 | 28.08 | 26.60 | 27.72 | 67,986 | +0.74(+2.74%) |
Jun 08, 2020 | 26.63 | 27.44 | 26.00 | 26.98 | 71,517 | +0.35(+1.31%) |
Jun 05, 2020 | 26.40 | 27.15 | 25.90 | 26.63 | 138,700 | +0.86(+3.34%) |
Jun 04, 2020 | 26.02 | 26.20 | 25.22 | 25.77 | 47,778 | -0.64(-2.42%) |
Jun 03, 2020 | 27.70 | 27.70 | 26.12 | 26.41 | 66,075 | -1.02(-3.72%) |
Jun 02, 2020 | 28.01 | 28.33 | 27.10 | 27.43 | 47,552 | +0.14(+0.51%) |
Jun 01, 2020 | 26.73 | 28.04 | 25.20 | 27.29 | 94,423 | +0.53(+1.98%) |
May 29, 2020 | 26.77 | 27.57 | 25.98 | 26.76 | 45,800 | -0.26(-0.96%) |
May 28, 2020 | 27.63 | 28.24 | 26.59 | 27.02 | 68,198 | -0.31(-1.13%) |
May 27, 2020 | 27.42 | 27.80 | 26.39 | 27.33 | 86,168 | +0.23(+0.85%) |
May 26, 2020 | 26.66 | 27.43 | 25.36 | 27.10 | 83,734 | +1.53(+5.98%) |
May 22, 2020 | 25.39 | 25.85 | 25.22 | 25.57 | 65,400 | +0.12(+0.47%) |
May 21, 2020 | 25.65 | 25.65 | 25.21 | 25.45 | 76,277 | -0.19(-0.74%) |
May 20, 2020 | 25.73 | 26.16 | 25.18 | 25.64 | 103,040 | +0.37(+1.46%) |
May 19, 2020 | 25.77 | 26.10 | 25.13 | 25.27 | 67,711 | -0.96(-3.66%) |
May 18, 2020 | 27.29 | 27.55 | 25.50 | 26.23 | 89,007 | +0.22(+0.85%) |
May 15, 2020 | 25.71 | 26.20 | 25.20 | 26.01 | 32,500 | +0.14(+0.54%) |
May 14, 2020 | 25.53 | 26.22 | 24.63 | 25.87 | 49,734 | -0.27(-1.03%) |
May 13, 2020 | 25.67 | 26.24 | 25.34 | 26.14 | 75,961 | +0.25(+0.97%) |
May 12, 2020 | 26.69 | 27.44 | 25.58 | 25.89 | 118,655 | -0.75(-2.82%) |
May 11, 2020 | 25.50 | 26.84 | 25.33 | 26.64 | 114,658 | +1.20(+4.72%) |
May 08, 2020 | 24.50 | 25.73 | 24.42 | 25.44 | 60,200 | +1.15(+4.73%) |
May 07, 2020 | 24.00 | 25.11 | 23.94 | 24.29 | 64,624 | -0.57(-2.29%) |
May 06, 2020 | 23.84 | 25.85 | 23.17 | 24.86 | 60,348 | +0.90(+3.76%) |
May 05, 2020 | 24.79 | 25.04 | 23.45 | 23.96 | 90,122 | -0.19(-0.79%) |
May 04, 2020 | 21.28 | 24.18 | 20.68 | 24.15 | 67,962 | +2.82(+13.22%) |