Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.86 | 78.90 | 76.02 | 77.95 | 879,103 | -0.06(-0.08%) |
Apr 29, 2021 | 80.41 | 80.66 | 74.34 | 78.01 | 788,943 | +1.45(+1.90%) |
Apr 28, 2021 | 77.68 | 78.56 | 76.53 | 76.56 | 423,175 | -1.35(-1.74%) |
Apr 27, 2021 | 76.94 | 77.98 | 76.18 | 77.91 | 287,805 | +0.97(+1.26%) |
Apr 26, 2021 | 76.95 | 78.37 | 76.09 | 76.94 | 366,497 | +1.04(+1.36%) |
Apr 23, 2021 | 74.74 | 76.54 | 73.89 | 75.91 | 570,302 | +1.47(+1.98%) |
Apr 22, 2021 | 73.38 | 76.10 | 71.83 | 74.44 | 735,254 | +1.42(+1.95%) |
Apr 21, 2021 | 68.84 | 73.10 | 68.36 | 73.01 | 445,766 | +2.95(+4.21%) |
Apr 20, 2021 | 73.19 | 73.27 | 69.04 | 70.06 | 478,241 | -2.62(-3.60%) |
Apr 19, 2021 | 72.29 | 72.91 | 70.56 | 72.68 | 363,782 | +0.09(+0.12%) |
Apr 16, 2021 | 73.35 | 73.69 | 71.56 | 72.59 | 332,902 | +0.11(+0.15%) |
Apr 15, 2021 | 73.77 | 73.77 | 71.27 | 72.48 | 549,611 | -0.07(-0.10%) |
Apr 14, 2021 | 72.27 | 74.07 | 72.13 | 72.55 | 248,229 | +0.88(+1.22%) |
Apr 13, 2021 | 71.91 | 72.46 | 69.83 | 71.68 | 364,837 | -0.55(-0.76%) |
Apr 12, 2021 | 71.61 | 72.40 | 70.35 | 72.22 | 399,048 | +0.73(+1.02%) |
Apr 09, 2021 | 70.00 | 71.63 | 69.56 | 71.50 | 506,634 | +1.69(+2.43%) |
Apr 08, 2021 | 71.41 | 71.41 | 69.35 | 69.80 | 442,269 | -1.39(-1.96%) |
Apr 07, 2021 | 72.20 | 72.69 | 70.49 | 71.20 | 372,046 | -1.08(-1.49%) |
Apr 06, 2021 | 73.59 | 74.69 | 72.24 | 72.27 | 370,931 | -1.33(-1.81%) |
Apr 05, 2021 | 74.72 | 75.18 | 72.33 | 73.61 | 379,405 | +0.06(+0.08%) |
Apr 01, 2021 | 71.89 | 73.59 | 70.72 | 73.55 | 508,241 | +1.95(+2.73%) |
Mar 31, 2021 | 70.94 | 72.69 | 69.71 | 71.60 | 527,075 | +1.17(+1.67%) |
Mar 30, 2021 | 68.42 | 70.83 | 67.71 | 70.42 | 373,338 | +2.22(+3.26%) |
Mar 29, 2021 | 71.18 | 72.73 | 66.56 | 68.20 | 1,067,848 | -3.68(-5.13%) |
Mar 26, 2021 | 69.96 | 72.00 | 69.21 | 71.89 | 484,340 | +3.52(+5.14%) |
Mar 25, 2021 | 65.18 | 68.90 | 64.08 | 68.37 | 570,292 | +1.73(+2.60%) |
Mar 24, 2021 | 68.09 | 70.08 | 66.54 | 66.64 | 409,659 | -0.04(-0.06%) |
Mar 23, 2021 | 70.01 | 70.91 | 65.95 | 66.68 | 686,964 | -4.49(-6.31%) |
Mar 22, 2021 | 72.01 | 72.38 | 70.41 | 71.17 | 403,616 | -0.72(-1.00%) |
Mar 19, 2021 | 71.80 | 72.65 | 69.33 | 71.89 | 922,285 | +0.03(+0.04%) |
Mar 18, 2021 | 73.63 | 74.53 | 71.51 | 71.86 | 355,191 | -1.21(-1.66%) |
Mar 17, 2021 | 71.86 | 73.07 | 70.88 | 73.07 | 319,909 | +1.12(+1.55%) |
Mar 16, 2021 | 73.97 | 73.97 | 71.54 | 71.96 | 324,846 | -2.01(-2.72%) |
Mar 15, 2021 | 73.19 | 74.01 | 71.09 | 73.97 | 408,062 | +0.48(+0.65%) |
Mar 12, 2021 | 73.84 | 74.88 | 72.96 | 73.49 | 403,399 | +0.03(+0.04%) |
Mar 11, 2021 | 74.56 | 75.28 | 73.15 | 73.46 | 662,173 | -0.23(-0.31%) |
Mar 10, 2021 | 70.98 | 74.71 | 70.61 | 73.69 | 600,288 | +3.07(+4.34%) |
Mar 09, 2021 | 73.60 | 74.32 | 70.58 | 70.62 | 662,041 | -2.03(-2.80%) |
Mar 08, 2021 | 69.71 | 74.02 | 69.26 | 72.65 | 746,017 | +3.69(+5.36%) |
Mar 05, 2021 | 68.73 | 69.69 | 65.24 | 68.96 | 875,890 | +1.08(+1.58%) |
Mar 04, 2021 | 68.61 | 69.58 | 65.20 | 67.88 | 883,976 | -1.01(-1.46%) |
Mar 03, 2021 | 69.62 | 70.99 | 68.52 | 68.89 | 651,757 | +0.01(+0.01%) |
Mar 02, 2021 | 68.94 | 69.48 | 68.15 | 68.88 | 519,109 | -0.78(-1.12%) |
Mar 01, 2021 | 68.66 | 70.55 | 67.86 | 69.66 | 445,950 | +2.29(+3.40%) |
Feb 26, 2021 | 67.19 | 68.76 | 63.98 | 67.36 | 564,879 | +0.37(+0.55%) |
Feb 25, 2021 | 67.61 | 70.22 | 65.20 | 67.00 | 1,295,007 | -0.62(-0.91%) |
Feb 24, 2021 | 66.16 | 68.45 | 66.08 | 67.61 | 796,157 | +1.73(+2.63%) |
Feb 23, 2021 | 65.59 | 67.36 | 64.09 | 65.88 | 924,775 | -1.56(-2.32%) |
Feb 22, 2021 | 63.36 | 69.13 | 62.93 | 67.44 | 1,985,612 | +3.87(+6.09%) |
Feb 19, 2021 | 61.08 | 63.57 | 60.89 | 63.57 | 412,538 | +2.53(+4.14%) |
Feb 18, 2021 | 61.79 | 62.34 | 60.94 | 61.04 | 453,977 | -1.66(-2.65%) |
Feb 17, 2021 | 62.37 | 63.23 | 61.01 | 62.70 | 411,899 | -0.30(-0.47%) |
Feb 16, 2021 | 62.61 | 63.73 | 61.53 | 63.00 | 2,031,106 | +1.03(+1.65%) |
Feb 12, 2021 | 61.27 | 62.53 | 61.15 | 61.98 | 337,220 | +0.52(+0.84%) |
Feb 11, 2021 | 61.96 | 62.71 | 60.59 | 61.46 | 330,335 | -0.34(-0.55%) |
Feb 10, 2021 | 61.98 | 62.24 | 60.36 | 61.80 | 410,034 | +0.30(+0.49%) |
Feb 09, 2021 | 61.89 | 62.52 | 60.16 | 61.50 | 543,012 | -0.85(-1.36%) |
Feb 08, 2021 | 59.75 | 62.55 | 58.18 | 62.35 | 673,887 | +4.05(+6.95%) |
Feb 05, 2021 | 55.70 | 58.32 | 54.93 | 58.29 | 629,753 | +3.43(+6.24%) |
Feb 04, 2021 | 54.23 | 55.63 | 53.85 | 54.87 | 570,041 | +1.12(+2.07%) |
Feb 03, 2021 | 54.02 | 54.58 | 52.22 | 53.75 | 504,972 | +0.29(+0.54%) |
Feb 02, 2021 | 51.95 | 54.68 | 50.09 | 53.46 | 1,270,920 | +7.55(+16.44%) |
Feb 01, 2021 | 44.73 | 46.15 | 44.20 | 45.92 | 275,254 | +1.74(+3.94%) |
Jan 29, 2021 | 45.70 | 45.81 | 44.12 | 44.17 | 295,645 | -1.84(-4.00%) |
Jan 28, 2021 | 45.59 | 46.62 | 44.52 | 46.02 | 242,167 | +1.52(+3.42%) |
Jan 27, 2021 | 44.81 | 45.34 | 43.01 | 44.49 | 485,473 | -1.41(-3.08%) |
Jan 26, 2021 | 47.49 | 47.84 | 45.85 | 45.91 | 324,969 | -0.84(-1.79%) |
Jan 25, 2021 | 47.59 | 47.88 | 46.26 | 46.74 | 260,194 | -1.43(-2.98%) |
Jan 22, 2021 | 47.26 | 48.20 | 46.91 | 48.18 | 259,894 | +0.18(+0.37%) |
Jan 21, 2021 | 49.53 | 49.94 | 47.99 | 48.00 | 301,143 | -1.53(-3.10%) |
Jan 20, 2021 | 49.48 | 50.10 | 48.59 | 49.53 | 475,988 | +0.05(+0.10%) |
Jan 19, 2021 | 49.17 | 50.29 | 48.38 | 49.48 | 552,834 | +0.96(+1.97%) |
Jan 15, 2021 | 47.74 | 48.69 | 46.28 | 48.52 | 481,327 | -0.27(-0.55%) |
Jan 14, 2021 | 47.74 | 49.05 | 47.18 | 48.79 | 386,282 | +1.70(+3.62%) |
Jan 13, 2021 | 47.98 | 48.08 | 46.75 | 47.09 | 422,890 | -0.84(-1.75%) |
Jan 12, 2021 | 46.12 | 48.21 | 45.88 | 47.93 | 335,484 | +2.02(+4.40%) |
Jan 11, 2021 | 44.86 | 46.03 | 44.86 | 45.91 | 376,547 | +0.27(+0.59%) |
Jan 08, 2021 | 46.56 | 46.59 | 45.02 | 45.64 | 374,778 | -0.41(-0.89%) |
Jan 07, 2021 | 47.64 | 47.90 | 46.01 | 46.05 | 371,265 | -0.99(-2.10%) |
Jan 06, 2021 | 45.12 | 47.41 | 44.77 | 47.03 | 326,915 | +3.13(+7.12%) |
Jan 05, 2021 | 41.89 | 44.23 | 41.89 | 43.90 | 296,520 | +1.72(+4.08%) |
Jan 04, 2021 | 42.52 | 43.80 | 41.94 | 42.18 | 434,654 | +1.24(+3.04%) |
Dec 31, 2020 | 40.94 | 40.94 | 40.94 | 164,165 | -0.09(-0.22%) | |
Dec 30, 2020 | 40.11 | 41.20 | 40.00 | 41.03 | 164,165 | +1.10(+2.74%) |
Dec 29, 2020 | 40.83 | 41.06 | 39.48 | 39.93 | 211,360 | -0.97(-2.36%) |
Dec 28, 2020 | 41.28 | 41.75 | 40.84 | 40.90 | 307,836 | +0.02(+0.05%) |
Dec 24, 2020 | 40.66 | 41.14 | 40.00 | 40.88 | 213,599 | +0.62(+1.53%) |
Dec 23, 2020 | 40.86 | 41.00 | 40.04 | 40.26 | 637,999 | +0.04(+0.10%) |
Dec 22, 2020 | 41.59 | 41.59 | 39.98 | 40.22 | 311,495 | -1.14(-2.75%) |
Dec 21, 2020 | 41.32 | 41.83 | 40.12 | 41.35 | 412,067 | -0.75(-1.77%) |
Dec 18, 2020 | 42.38 | 43.10 | 42.02 | 42.10 | 632,565 | -0.28(-0.66%) |
Dec 17, 2020 | 43.98 | 43.98 | 42.25 | 42.38 | 341,081 | -1.32(-3.03%) |
Dec 16, 2020 | 44.50 | 44.80 | 43.64 | 43.71 | 304,579 | -0.53(-1.19%) |
Dec 15, 2020 | 43.46 | 44.27 | 42.52 | 44.23 | 373,088 | +1.20(+2.80%) |
Dec 14, 2020 | 44.10 | 44.33 | 42.87 | 43.03 | 398,991 | -0.34(-0.78%) |
Dec 11, 2020 | 43.52 | 44.27 | 42.94 | 43.37 | 729,071 | -0.53(-1.20%) |
Dec 10, 2020 | 42.21 | 44.11 | 42.17 | 43.89 | 551,567 | +1.08(+2.51%) |
Dec 09, 2020 | 42.14 | 43.72 | 42.02 | 42.82 | 1,049,821 | +1.05(+2.50%) |
Dec 08, 2020 | 40.08 | 42.04 | 40.08 | 41.77 | 756,163 | +1.27(+3.15%) |
Dec 07, 2020 | 40.76 | 41.20 | 40.22 | 40.50 | 422,491 | -0.08(-0.20%) |
Dec 04, 2020 | 40.77 | 40.88 | 40.35 | 40.58 | 413,441 | +0.24(+0.59%) |
Dec 03, 2020 | 40.34 | 40.85 | 40.22 | 40.34 | 443,109 | +0.13(+0.32%) |
Dec 02, 2020 | 39.62 | 40.42 | 39.62 | 40.21 | 547,210 | +0.01(+0.02%) |
Dec 01, 2020 | 39.48 | 40.57 | 38.59 | 40.20 | 687,362 | +1.38(+3.57%) |
Nov 30, 2020 | 39.53 | 39.68 | 38.70 | 38.82 | 924,541 | -0.89(-2.23%) |
Nov 27, 2020 | 40.15 | 40.54 | 39.11 | 39.70 | 277,669 | -0.73(-1.80%) |
Nov 25, 2020 | 39.62 | 40.90 | 38.60 | 40.43 | 877,296 | +1.96(+5.10%) |
Nov 24, 2020 | 36.93 | 38.61 | 36.58 | 38.47 | 1,072,175 | +1.89(+5.17%) |
Nov 23, 2020 | 34.56 | 36.71 | 34.12 | 36.58 | 636,427 | +2.72(+8.03%) |
Nov 20, 2020 | 33.95 | 34.52 | 33.06 | 33.86 | 771,349 | -0.15(-0.44%) |
Nov 19, 2020 | 35.45 | 36.41 | 33.83 | 34.01 | 1,223,190 | +3.10(+10.02%) |
Nov 18, 2020 | 29.63 | 31.05 | 29.62 | 30.91 | 764,913 | +1.23(+4.16%) |
Nov 17, 2020 | 28.46 | 29.71 | 27.88 | 29.67 | 684,553 | +1.08(+3.76%) |
Nov 16, 2020 | 27.48 | 28.61 | 27.18 | 28.60 | 583,187 | +1.93(+7.24%) |
Nov 13, 2020 | 25.49 | 26.79 | 25.49 | 26.67 | 338,325 | +1.49(+5.93%) |
Nov 12, 2020 | 24.89 | 25.31 | 24.63 | 25.17 | 398,196 | -0.07(-0.28%) |
Nov 11, 2020 | 25.83 | 25.95 | 25.02 | 25.24 | 370,750 | -0.35(-1.36%) |
Nov 10, 2020 | 25.99 | 26.38 | 25.37 | 25.59 | 470,625 | +0.14(+0.55%) |
Nov 09, 2020 | 24.94 | 26.05 | 24.46 | 25.45 | 652,562 | +2.72(+11.96%) |
Nov 06, 2020 | 22.52 | 22.78 | 22.37 | 22.73 | 319,244 | +0.21(+0.93%) |
Nov 05, 2020 | 21.35 | 22.67 | 21.32 | 22.52 | 354,541 | +1.48(+7.05%) |
Nov 04, 2020 | 21.30 | 21.71 | 20.59 | 21.04 | 336,634 | -0.72(-3.29%) |
Nov 03, 2020 | 21.53 | 22.07 | 21.33 | 21.76 | 349,516 | +0.39(+1.82%) |
Nov 02, 2020 | 21.06 | 21.39 | 20.69 | 21.37 | 659,051 | +0.77(+3.72%) |
Oct 30, 2020 | 20.88 | 20.99 | 20.33 | 20.60 | 428,806 | -0.35(-1.66%) |
Oct 29, 2020 | 20.64 | 21.19 | 20.51 | 20.95 | 489,685 | +0.14(+0.67%) |
Oct 28, 2020 | 21.02 | 21.41 | 20.74 | 20.81 | 455,416 | -0.91(-4.17%) |
Oct 27, 2020 | 22.32 | 22.51 | 21.59 | 21.72 | 269,900 | -0.68(-3.02%) |
Oct 26, 2020 | 23.25 | 23.53 | 22.10 | 22.40 | 314,075 | -1.27(-5.38%) |
Oct 23, 2020 | 23.17 | 23.80 | 22.99 | 23.67 | 412,236 | +0.91(+3.98%) |
Oct 22, 2020 | 22.80 | 22.98 | 22.60 | 22.76 | 440,226 | +0.02(+0.09%) |
Oct 21, 2020 | 22.95 | 23.36 | 22.68 | 22.74 | 348,156 | -0.26(-1.13%) |
Oct 20, 2020 | 23.37 | 23.78 | 22.99 | 23.00 | 282,476 | -0.17(-0.73%) |
Oct 19, 2020 | 23.72 | 24.01 | 23.12 | 23.17 | 389,651 | -0.53(-2.23%) |
Oct 16, 2020 | 24.03 | 24.28 | 23.68 | 23.70 | 550,921 | -0.37(-1.53%) |
Oct 15, 2020 | 23.20 | 24.13 | 23.20 | 24.07 | 873,121 | +0.34(+1.43%) |
Oct 14, 2020 | 23.77 | 24.10 | 23.26 | 23.73 | 350,604 | +0.11(+0.46%) |
Oct 13, 2020 | 24.21 | 24.40 | 23.62 | 23.62 | 473,698 | -0.92(-3.73%) |
Oct 12, 2020 | 24.45 | 24.59 | 24.25 | 24.54 | 567,556 | +0.12(+0.49%) |
Oct 09, 2020 | 24.48 | 24.96 | 23.80 | 24.42 | 493,579 | +0.29(+1.20%) |
Oct 08, 2020 | 24.05 | 24.22 | 23.67 | 24.13 | 380,627 | +0.49(+2.06%) |
Oct 07, 2020 | 23.77 | 24.16 | 23.59 | 23.64 | 495,114 | +0.15(+0.64%) |
Oct 06, 2020 | 23.73 | 24.36 | 23.35 | 23.49 | 397,610 | +0.09(+0.38%) |
Oct 05, 2020 | 23.45 | 23.64 | 23.00 | 23.40 | 375,921 | +0.31(+1.34%) |
Oct 02, 2020 | 22.41 | 23.40 | 22.41 | 23.09 | 257,283 | +0.18(+0.78%) |
Oct 01, 2020 | 22.73 | 23.30 | 22.61 | 22.91 | 258,132 | +0.28(+1.23%) |
Sep 30, 2020 | 22.86 | 23.42 | 22.45 | 22.63 | 448,807 | -0.06(-0.26%) |
Sep 29, 2020 | 23.12 | 23.23 | 22.39 | 22.69 | 269,800 | -0.46(-1.98%) |
Sep 28, 2020 | 22.69 | 23.62 | 22.64 | 23.15 | 532,095 | +1.02(+4.59%) |
Sep 25, 2020 | 22.03 | 22.39 | 21.87 | 22.14 | 244,128 | -0.12(-0.54%) |
Sep 24, 2020 | 22.37 | 22.89 | 21.98 | 22.26 | 179,838 | -0.12(-0.53%) |
Sep 23, 2020 | 23.08 | 23.50 | 22.37 | 22.38 | 250,805 | -0.73(-3.15%) |
Sep 22, 2020 | 23.14 | 23.61 | 22.80 | 23.10 | 305,062 | -0.12(-0.51%) |
Sep 21, 2020 | 23.82 | 23.84 | 22.96 | 23.22 | 352,613 | -1.29(-5.28%) |
Sep 18, 2020 | 25.45 | 25.76 | 24.39 | 24.52 | 750,662 | -0.73(-2.88%) |
Sep 17, 2020 | 24.97 | 25.66 | 24.97 | 25.24 | 386,760 | -0.03(-0.12%) |
Sep 16, 2020 | 25.12 | 25.70 | 24.80 | 25.27 | 317,835 | +0.26(+1.04%) |
Sep 15, 2020 | 25.88 | 25.93 | 24.97 | 25.01 | 381,666 | -0.72(-2.79%) |
Sep 14, 2020 | 25.71 | 26.00 | 25.17 | 25.73 | 394,329 | +0.16(+0.62%) |
Sep 11, 2020 | 25.96 | 26.00 | 25.36 | 25.57 | 291,528 | +0.11(+0.43%) |
Sep 10, 2020 | 26.41 | 26.68 | 25.43 | 25.46 | 287,005 | -0.82(-3.11%) |
Sep 09, 2020 | 26.28 | 26.53 | 25.68 | 26.28 | 277,973 | +0.34(+1.30%) |
Sep 08, 2020 | 26.21 | 26.75 | 25.68 | 25.94 | 255,018 | -0.63(-2.36%) |
Sep 04, 2020 | 27.29 | 27.36 | 26.09 | 26.57 | 203,457 | -0.12(-0.45%) |
Sep 03, 2020 | 27.85 | 28.05 | 26.56 | 26.69 | 234,890 | -1.17(-4.18%) |
Sep 02, 2020 | 27.54 | 27.94 | 27.25 | 27.85 | 149,430 | +0.32(+1.16%) |
Sep 01, 2020 | 26.41 | 27.63 | 26.22 | 27.53 | 201,510 | +0.92(+3.44%) |
Aug 31, 2020 | 27.97 | 27.97 | 26.61 | 26.62 | 388,245 | -1.22(-4.40%) |
Aug 28, 2020 | 28.62 | 28.62 | 27.59 | 27.84 | 396,470 | -0.45(-1.58%) |
Aug 27, 2020 | 28.79 | 29.31 | 27.99 | 28.29 | 268,142 | -0.14(-0.49%) |
Aug 26, 2020 | 29.05 | 29.05 | 28.30 | 28.43 | 261,106 | -0.69(-2.36%) |
Aug 25, 2020 | 29.86 | 29.86 | 28.88 | 29.12 | 196,539 | -0.40(-1.35%) |
Aug 24, 2020 | 29.63 | 29.90 | 28.99 | 29.52 | 214,279 | +0.36(+1.23%) |
Aug 21, 2020 | 29.39 | 29.52 | 28.87 | 29.16 | 212,294 | -0.35(-1.18%) |
Aug 20, 2020 | 29.56 | 30.08 | 29.30 | 29.51 | 192,843 | -0.50(-1.66%) |
Aug 19, 2020 | 30.38 | 30.41 | 30.00 | 30.00 | 122,709 | -0.41(-1.34%) |
Aug 18, 2020 | 30.73 | 30.85 | 30.31 | 30.41 | 199,532 | -0.38(-1.23%) |
Aug 17, 2020 | 30.72 | 31.17 | 30.67 | 30.79 | 218,892 | +0.15(+0.49%) |
Aug 14, 2020 | 30.62 | 31.03 | 30.22 | 30.64 | 137,479 | -0.38(-1.22%) |
Aug 13, 2020 | 31.53 | 31.53 | 30.83 | 31.02 | 228,737 | -0.92(-2.87%) |
Aug 12, 2020 | 32.64 | 32.76 | 31.66 | 31.93 | 359,779 | -0.23(-0.71%) |
Aug 11, 2020 | 31.99 | 33.20 | 31.99 | 32.16 | 438,907 | +0.46(+1.44%) |
Aug 10, 2020 | 30.67 | 31.82 | 30.67 | 31.71 | 348,568 | +1.20(+3.92%) |
Aug 07, 2020 | 28.88 | 30.55 | 28.72 | 30.51 | 251,258 | +1.46(+5.04%) |
Aug 06, 2020 | 28.81 | 29.41 | 28.46 | 29.05 | 215,087 | +0.29(+1.00%) |
Aug 05, 2020 | 29.41 | 29.41 | 27.79 | 28.76 | 233,397 | -0.14(-0.48%) |
Aug 04, 2020 | 27.71 | 30.05 | 27.71 | 28.90 | 468,308 | +1.18(+4.24%) |
Aug 03, 2020 | 26.81 | 27.72 | 26.46 | 27.72 | 419,062 | +1.17(+4.39%) |
Jul 31, 2020 | 25.99 | 26.60 | 25.79 | 26.56 | 384,218 | +0.35(+1.33%) |
Jul 30, 2020 | 27.11 | 27.11 | 25.79 | 26.21 | 376,605 | -1.46(-5.29%) |
Jul 29, 2020 | 26.56 | 27.69 | 26.56 | 27.67 | 238,962 | +1.11(+4.16%) |
Jul 28, 2020 | 27.18 | 27.38 | 26.52 | 26.57 | 211,868 | -1.00(-3.61%) |
Jul 27, 2020 | 26.97 | 27.88 | 26.83 | 27.56 | 230,835 | +0.58(+2.14%) |
Jul 24, 2020 | 27.13 | 27.36 | 26.64 | 26.99 | 305,989 | -0.36(-1.31%) |
Jul 23, 2020 | 27.08 | 27.53 | 26.74 | 27.34 | 150,223 | -0.02(-0.07%) |
Jul 22, 2020 | 27.06 | 27.55 | 26.78 | 27.36 | 129,550 | +0.07(+0.26%) |
Jul 21, 2020 | 27.21 | 27.72 | 26.69 | 27.29 | 155,063 | +0.62(+2.31%) |
Jul 20, 2020 | 27.26 | 27.55 | 26.44 | 26.68 | 870,289 | -0.76(-2.76%) |
Jul 17, 2020 | 27.37 | 27.95 | 27.14 | 27.43 | 308,399 | +0.07(+0.25%) |
Jul 16, 2020 | 27.69 | 28.00 | 27.13 | 27.36 | 211,741 | -0.38(-1.36%) |
Jul 15, 2020 | 27.28 | 27.97 | 26.49 | 27.74 | 375,745 | +1.52(+5.81%) |
Jul 14, 2020 | 25.21 | 26.25 | 25.20 | 26.22 | 177,811 | +0.97(+3.82%) |
Jul 13, 2020 | 25.87 | 25.99 | 25.11 | 25.25 | 235,608 | -0.31(-1.21%) |
Jul 10, 2020 | 24.92 | 25.59 | 24.79 | 25.56 | 182,970 | +0.72(+2.89%) |
Jul 09, 2020 | 26.03 | 26.03 | 24.51 | 24.84 | 182,006 | -0.94(-3.63%) |
Jul 08, 2020 | 25.58 | 26.03 | 25.09 | 25.78 | 173,829 | +0.09(+0.35%) |
Jul 07, 2020 | 26.28 | 26.41 | 25.63 | 25.69 | 182,880 | -1.06(-3.95%) |
Jul 06, 2020 | 26.62 | 26.79 | 26.10 | 26.75 | 177,121 | +0.73(+2.79%) |
Jul 02, 2020 | 26.33 | 26.87 | 25.93 | 26.02 | 216,210 | +0.37(+1.44%) |
Jul 01, 2020 | 27.41 | 27.60 | 25.54 | 25.65 | 268,401 | -1.58(-5.81%) |
Jun 30, 2020 | 26.38 | 27.34 | 26.03 | 27.23 | 297,397 | +0.57(+2.13%) |
Jun 29, 2020 | 25.02 | 26.98 | 24.96 | 26.67 | 388,961 | +2.29(+9.40%) |
Jun 26, 2020 | 25.48 | 25.49 | 24.25 | 24.38 | 748,151 | -1.36(-5.30%) |
Jun 25, 2020 | 25.71 | 25.91 | 25.14 | 25.74 | 327,837 | -0.18(-0.69%) |
Jun 24, 2020 | 26.31 | 26.57 | 25.60 | 25.92 | 470,364 | -0.90(-3.34%) |
Jun 23, 2020 | 27.01 | 27.06 | 25.84 | 26.82 | 285,532 | +0.32(+1.20%) |
Jun 22, 2020 | 26.24 | 26.79 | 25.83 | 26.50 | 303,263 | -0.14(-0.52%) |
Jun 19, 2020 | 27.69 | 28.05 | 26.15 | 26.64 | 395,164 | -0.36(-1.33%) |
Jun 18, 2020 | 26.64 | 27.49 | 26.50 | 27.00 | 199,316 | -0.04(-0.15%) |
Jun 17, 2020 | 28.60 | 28.72 | 27.03 | 27.04 | 159,479 | -1.55(-5.43%) |
Jun 16, 2020 | 28.39 | 29.34 | 27.97 | 28.59 | 310,692 | +1.73(+6.45%) |
Jun 15, 2020 | 25.35 | 27.31 | 25.07 | 26.86 | 329,007 | +0.37(+1.39%) |
Jun 12, 2020 | 27.32 | 27.49 | 25.12 | 26.49 | 310,709 | +0.57(+2.19%) |
Jun 11, 2020 | 27.25 | 27.65 | 25.84 | 25.92 | 321,678 | -2.82(-9.81%) |
Jun 10, 2020 | 29.76 | 29.76 | 28.65 | 28.74 | 305,602 | -1.30(-4.34%) |
Jun 09, 2020 | 31.91 | 32.20 | 29.88 | 30.04 | 431,810 | -2.85(-8.66%) |
Jun 08, 2020 | 31.92 | 32.99 | 31.84 | 32.89 | 516,460 | +1.84(+5.93%) |
Jun 05, 2020 | 29.87 | 31.78 | 29.77 | 31.05 | 312,918 | +2.22(+7.70%) |
Jun 04, 2020 | 28.44 | 28.86 | 28.05 | 28.83 | 207,291 | -0.06(-0.21%) |
Jun 03, 2020 | 28.29 | 29.34 | 28.19 | 28.89 | 259,453 | +1.42(+5.19%) |
Jun 02, 2020 | 27.32 | 27.67 | 27.00 | 27.46 | 188,783 | +0.54(+2.00%) |
Jun 01, 2020 | 26.86 | 27.24 | 26.49 | 26.93 | 364,618 | +0.20(+0.75%) |
May 29, 2020 | 26.87 | 27.05 | 26.23 | 26.73 | 257,484 | -0.73(-2.65%) |
May 28, 2020 | 28.93 | 28.93 | 27.29 | 27.45 | 380,227 | -0.93(-3.26%) |
May 27, 2020 | 26.82 | 28.58 | 26.61 | 28.38 | 462,703 | +1.92(+7.26%) |
May 26, 2020 | 26.14 | 27.10 | 25.58 | 26.46 | 274,162 | +1.65(+6.66%) |
May 22, 2020 | 25.25 | 25.25 | 24.29 | 24.81 | 203,658 | -0.19(-0.76%) |
May 21, 2020 | 25.06 | 25.36 | 24.82 | 24.99 | 179,637 | -0.22(-0.87%) |
May 20, 2020 | 25.68 | 26.09 | 25.09 | 25.21 | 267,840 | +0.26(+1.04%) |
May 19, 2020 | 24.87 | 25.78 | 24.78 | 24.95 | 389,944 | -0.12(-0.48%) |
May 18, 2020 | 22.84 | 25.28 | 22.84 | 25.07 | 517,109 | +3.25(+14.87%) |
May 15, 2020 | 21.78 | 22.10 | 21.57 | 21.83 | 313,621 | -0.11(-0.50%) |
May 14, 2020 | 20.64 | 22.00 | 20.16 | 21.94 | 316,141 | +0.50(+2.32%) |
May 13, 2020 | 22.88 | 22.88 | 21.00 | 21.44 | 418,573 | -1.74(-7.52%) |
May 12, 2020 | 23.55 | 24.04 | 23.18 | 23.18 | 479,562 | -0.30(-1.27%) |
May 11, 2020 | 23.21 | 23.87 | 22.70 | 23.48 | 551,493 | -0.24(-1.01%) |
May 08, 2020 | 24.84 | 24.93 | 23.13 | 23.72 | 752,771 | -0.37(-1.53%) |
May 07, 2020 | 22.24 | 24.39 | 22.04 | 24.09 | 434,903 | +2.38(+10.96%) |
May 06, 2020 | 23.85 | 23.85 | 21.50 | 21.71 | 465,654 | -2.05(-8.63%) |
May 05, 2020 | 23.95 | 25.86 | 23.69 | 23.76 | 620,209 | +1.00(+4.37%) |
May 04, 2020 | 22.82 | 22.86 | 22.07 | 22.76 | 452,416 | -0.55(-2.35%) |