Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 49.15 | 52.14 | 49.13 | 50.95 | 1,576,195 | +2.64(+5.46%) |
Mar 30, 2021 | 47.96 | 48.44 | 47.88 | 48.31 | 393,507 | +0.23(+0.47%) |
Mar 29, 2021 | 48.18 | 48.35 | 47.71 | 48.08 | 778,633 | -0.93(-1.89%) |
Mar 26, 2021 | 49.08 | 49.35 | 48.05 | 49.01 | 654,119 | -0.06(-0.13%) |
Mar 25, 2021 | 49.64 | 49.71 | 48.81 | 49.08 | 726,952 | -0.70(-1.41%) |
Mar 24, 2021 | 49.63 | 50.35 | 49.52 | 49.78 | 842,111 | +0.30(+0.61%) |
Mar 23, 2021 | 49.97 | 50.41 | 49.18 | 49.48 | 1,169,459 | -0.53(-1.05%) |
Mar 22, 2021 | 49.24 | 50.42 | 48.91 | 50.00 | 1,390,792 | +0.72(+1.46%) |
Mar 19, 2021 | 49.66 | 50.59 | 49.08 | 49.28 | 1,500,691 | -0.36(-0.73%) |
Mar 18, 2021 | 50.06 | 50.89 | 49.44 | 49.65 | 1,197,228 | -0.71(-1.41%) |
Mar 17, 2021 | 49.75 | 50.53 | 49.42 | 50.36 | 1,045,152 | +0.64(+1.28%) |
Mar 16, 2021 | 49.96 | 50.25 | 49.31 | 49.72 | 549,261 | -0.22(-0.44%) |
Mar 15, 2021 | 49.73 | 50.17 | 49.01 | 49.94 | 607,111 | +0.14(+0.27%) |
Mar 12, 2021 | 49.32 | 50.07 | 49.13 | 49.80 | 491,793 | +0.40(+0.80%) |
Mar 11, 2021 | 48.63 | 49.80 | 48.43 | 49.41 | 763,709 | +1.01(+2.09%) |
Mar 10, 2021 | 48.97 | 49.21 | 48.15 | 48.40 | 567,562 | -0.08(-0.17%) |
Mar 09, 2021 | 47.51 | 49.21 | 47.24 | 48.48 | 658,357 | +1.15(+2.44%) |
Mar 08, 2021 | 46.43 | 47.86 | 46.23 | 47.32 | 894,576 | +1.20(+2.60%) |
Mar 05, 2021 | 45.86 | 46.17 | 43.07 | 46.13 | 1,039,820 | +0.67(+1.47%) |
Mar 04, 2021 | 46.27 | 46.46 | 44.56 | 45.46 | 726,626 | -0.86(-1.85%) |
Mar 03, 2021 | 46.87 | 47.22 | 46.14 | 46.32 | 815,024 | -0.57(-1.21%) |
Mar 02, 2021 | 47.27 | 47.83 | 46.76 | 46.88 | 897,704 | -0.44(-0.93%) |
Mar 01, 2021 | 47.69 | 48.28 | 47.26 | 47.32 | 796,176 | +0.46(+0.98%) |
Feb 26, 2021 | 46.88 | 47.51 | 46.66 | 46.87 | 802,463 | +0.31(+0.66%) |
Feb 25, 2021 | 47.02 | 47.17 | 45.98 | 46.56 | 699,018 | -0.50(-1.05%) |
Feb 24, 2021 | 45.26 | 47.30 | 45.13 | 47.05 | 492,920 | +1.33(+2.92%) |
Feb 23, 2021 | 44.91 | 45.96 | 44.27 | 45.72 | 1,110,711 | +0.37(+0.82%) |
Feb 22, 2021 | 46.01 | 46.11 | 45.31 | 45.35 | 536,878 | -1.07(-2.31%) |
Feb 19, 2021 | 46.95 | 47.37 | 46.21 | 46.42 | 762,867 | -0.48(-1.02%) |
Feb 18, 2021 | 47.53 | 47.81 | 46.74 | 46.90 | 568,672 | -0.97(-2.03%) |
Feb 17, 2021 | 47.52 | 48.10 | 46.90 | 47.87 | 864,170 | +0.35(+0.74%) |
Feb 16, 2021 | 46.77 | 47.57 | 46.52 | 47.52 | 740,169 | +1.15(+2.47%) |
Feb 12, 2021 | 46.13 | 46.87 | 45.58 | 46.38 | 775,511 | +0.77(+1.68%) |
Feb 11, 2021 | 44.19 | 47.91 | 42.60 | 45.61 | 1,255,137 | -0.04(-0.08%) |
Feb 10, 2021 | 44.87 | 46.05 | 44.60 | 45.65 | 1,151,695 | +1.15(+2.57%) |
Feb 09, 2021 | 44.14 | 45.08 | 43.90 | 44.50 | 1,106,249 | +0.23(+0.51%) |
Feb 08, 2021 | 44.18 | 44.54 | 44.04 | 44.28 | 621,029 | +0.40(+0.90%) |
Feb 05, 2021 | 44.05 | 44.31 | 43.80 | 43.88 | 591,061 | -0.07(-0.16%) |
Feb 04, 2021 | 43.05 | 44.49 | 42.84 | 43.95 | 602,339 | +0.90(+2.09%) |
Feb 03, 2021 | 43.73 | 44.24 | 42.91 | 43.05 | 841,125 | -0.83(-1.89%) |
Feb 02, 2021 | 42.28 | 44.17 | 42.28 | 43.88 | 513,270 | +2.03(+4.85%) |
Feb 01, 2021 | 41.13 | 42.21 | 40.73 | 41.85 | 418,316 | +1.14(+2.79%) |
Jan 29, 2021 | 41.28 | 41.56 | 40.39 | 40.72 | 419,255 | -0.88(-2.12%) |
Jan 28, 2021 | 40.39 | 41.81 | 40.23 | 41.60 | 456,154 | +1.44(+3.59%) |
Jan 27, 2021 | 40.89 | 41.82 | 40.06 | 40.16 | 622,178 | -1.28(-3.09%) |
Jan 26, 2021 | 40.88 | 41.75 | 40.70 | 41.44 | 438,393 | +0.70(+1.73%) |
Jan 25, 2021 | 40.82 | 41.19 | 40.44 | 40.73 | 332,500 | -0.09(-0.22%) |
Jan 22, 2021 | 41.02 | 41.33 | 40.79 | 40.82 | 413,376 | -0.43(-1.05%) |
Jan 21, 2021 | 42.00 | 42.19 | 41.04 | 41.26 | 510,180 | -0.60(-1.42%) |
Jan 20, 2021 | 41.37 | 42.00 | 41.19 | 41.85 | 777,883 | +0.68(+1.64%) |
Jan 19, 2021 | 40.88 | 41.38 | 40.67 | 41.18 | 980,794 | +0.48(+1.17%) |
Jan 15, 2021 | 40.98 | 41.19 | 40.23 | 40.70 | 757,987 | -0.58(-1.40%) |
Jan 14, 2021 | 41.92 | 42.27 | 41.24 | 41.28 | 581,638 | -0.43(-1.04%) |
Jan 13, 2021 | 42.13 | 42.13 | 41.47 | 41.71 | 412,682 | -0.24(-0.58%) |
Jan 12, 2021 | 42.16 | 42.37 | 41.64 | 41.95 | 511,295 | -0.19(-0.45%) |
Jan 11, 2021 | 42.64 | 42.89 | 42.10 | 42.14 | 633,487 | -0.69(-1.62%) |
Jan 08, 2021 | 43.19 | 43.50 | 42.64 | 42.83 | 608,918 | +0.10(+0.23%) |
Jan 07, 2021 | 42.62 | 43.19 | 42.29 | 42.74 | 618,834 | +0.70(+1.67%) |
Jan 06, 2021 | 41.92 | 42.63 | 41.27 | 42.03 | 808,364 | +0.42(+1.02%) |
Jan 05, 2021 | 42.03 | 42.49 | 41.53 | 41.61 | 975,523 | -0.48(-1.14%) |
Jan 04, 2021 | 42.65 | 42.73 | 41.67 | 42.09 | 639,745 | -0.33(-0.79%) |
Dec 31, 2020 | 42.42 | 42.42 | 42.42 | 383,724 | -0.58(-1.34%) | |
Dec 30, 2020 | 43.17 | 43.54 | 42.84 | 43.00 | 383,724 | -0.05(-0.10%) |
Dec 29, 2020 | 43.92 | 44.09 | 42.98 | 43.04 | 603,192 | -0.72(-1.65%) |
Dec 28, 2020 | 44.66 | 44.76 | 43.65 | 43.76 | 660,660 | -0.47(-1.06%) |
Dec 24, 2020 | 44.26 | 44.41 | 43.99 | 44.23 | 246,562 | -0.06(-0.14%) |
Dec 23, 2020 | 44.52 | 44.95 | 44.22 | 44.30 | 470,897 | -0.08(-0.18%) |
Dec 22, 2020 | 44.58 | 44.80 | 44.30 | 44.38 | 550,892 | -0.26(-0.59%) |
Dec 21, 2020 | 44.08 | 44.83 | 43.59 | 44.64 | 662,390 | +0.10(+0.22%) |
Dec 18, 2020 | 44.47 | 44.90 | 44.39 | 44.54 | 2,975,160 | +0.22(+0.49%) |
Dec 17, 2020 | 44.30 | 44.69 | 44.06 | 44.32 | 633,144 | +0.14(+0.31%) |
Dec 16, 2020 | 44.30 | 44.45 | 43.85 | 44.19 | 603,865 | +0.15(+0.35%) |
Dec 15, 2020 | 43.48 | 44.06 | 43.41 | 44.03 | 718,266 | +0.67(+1.55%) |
Dec 14, 2020 | 43.94 | 43.94 | 43.18 | 43.36 | 587,272 | -0.11(-0.25%) |
Dec 11, 2020 | 43.24 | 43.73 | 43.10 | 43.47 | 403,679 | +0.13(+0.31%) |
Dec 10, 2020 | 43.18 | 43.38 | 42.74 | 43.34 | 384,586 | +0.08(+0.19%) |
Dec 09, 2020 | 43.31 | 43.67 | 42.85 | 43.26 | 535,473 | +0.07(+0.17%) |
Dec 08, 2020 | 42.39 | 43.22 | 42.16 | 43.18 | 361,735 | +0.70(+1.64%) |
Dec 07, 2020 | 42.11 | 42.59 | 41.91 | 42.49 | 462,829 | +0.47(+1.11%) |
Dec 04, 2020 | 41.58 | 42.14 | 41.58 | 42.02 | 393,503 | +0.46(+1.10%) |
Dec 03, 2020 | 41.09 | 41.83 | 41.08 | 41.57 | 735,182 | +0.55(+1.33%) |
Dec 02, 2020 | 40.99 | 41.10 | 40.24 | 41.02 | 631,320 | +0.00(+0.00%) |
Dec 01, 2020 | 40.60 | 41.04 | 40.18 | 41.02 | 872,198 | +0.73(+1.82%) |
Nov 30, 2020 | 40.37 | 40.51 | 39.80 | 40.29 | 700,449 | -0.13(-0.31%) |
Nov 27, 2020 | 40.45 | 40.80 | 40.13 | 40.41 | 251,265 | +0.13(+0.33%) |
Nov 25, 2020 | 40.00 | 40.30 | 39.49 | 40.28 | 616,142 | +0.34(+0.85%) |
Nov 24, 2020 | 40.51 | 40.51 | 39.63 | 39.94 | 730,890 | -0.08(-0.20%) |
Nov 23, 2020 | 40.54 | 40.76 | 40.01 | 40.02 | 522,346 | -0.19(-0.47%) |
Nov 20, 2020 | 40.06 | 40.36 | 39.86 | 40.21 | 360,292 | -0.04(-0.11%) |
Nov 19, 2020 | 39.96 | 40.44 | 39.86 | 40.25 | 538,892 | +0.21(+0.51%) |
Nov 18, 2020 | 40.56 | 40.56 | 39.99 | 40.05 | 702,707 | -0.17(-0.42%) |
Nov 17, 2020 | 39.54 | 40.25 | 39.54 | 40.22 | 343,107 | +0.35(+0.87%) |
Nov 16, 2020 | 40.04 | 40.19 | 39.50 | 39.87 | 342,831 | +0.30(+0.75%) |
Nov 13, 2020 | 39.20 | 39.74 | 38.99 | 39.57 | 408,934 | +0.44(+1.12%) |
Nov 12, 2020 | 39.61 | 39.96 | 38.96 | 39.13 | 410,075 | -0.75(-1.88%) |
Nov 11, 2020 | 40.47 | 40.51 | 39.71 | 39.88 | 396,705 | +0.03(+0.07%) |
Nov 10, 2020 | 39.55 | 40.22 | 38.61 | 39.86 | 595,675 | +0.24(+0.61%) |
Nov 09, 2020 | 41.31 | 41.45 | 39.54 | 39.62 | 713,144 | -0.35(-0.87%) |
Nov 06, 2020 | 40.07 | 40.26 | 39.18 | 39.97 | 522,322 | +0.15(+0.38%) |
Nov 05, 2020 | 39.21 | 40.35 | 39.14 | 39.81 | 493,388 | +1.00(+2.58%) |
Nov 04, 2020 | 37.47 | 38.94 | 37.47 | 38.81 | 821,510 | +1.60(+4.30%) |
Nov 03, 2020 | 38.02 | 38.65 | 37.20 | 37.21 | 1,010,494 | -0.44(-1.16%) |
Nov 02, 2020 | 38.20 | 38.62 | 37.52 | 37.65 | 623,240 | -0.18(-0.47%) |
Oct 30, 2020 | 37.54 | 37.93 | 37.01 | 37.83 | 401,330 | +0.13(+0.36%) |
Oct 29, 2020 | 37.78 | 38.00 | 36.92 | 37.69 | 534,518 | +0.08(+0.21%) |
Oct 28, 2020 | 37.68 | 38.11 | 36.27 | 37.61 | 547,843 | -0.80(-2.07%) |
Oct 27, 2020 | 39.11 | 39.32 | 38.37 | 38.41 | 481,414 | -0.39(-1.01%) |
Oct 26, 2020 | 39.55 | 39.84 | 38.49 | 38.80 | 380,282 | -1.29(-3.21%) |
Oct 23, 2020 | 39.85 | 40.24 | 39.57 | 40.09 | 342,847 | +0.40(+1.01%) |
Oct 22, 2020 | 39.35 | 40.01 | 38.71 | 39.69 | 401,595 | +0.49(+1.25%) |
Oct 21, 2020 | 40.04 | 40.24 | 39.11 | 39.20 | 362,488 | -0.53(-1.33%) |
Oct 20, 2020 | 39.91 | 40.22 | 39.57 | 39.72 | 369,097 | +0.02(+0.05%) |
Oct 19, 2020 | 40.17 | 40.64 | 39.65 | 39.71 | 1,037,778 | -0.24(-0.60%) |
Oct 16, 2020 | 39.61 | 40.13 | 39.54 | 39.95 | 458,360 | +0.45(+1.13%) |
Oct 15, 2020 | 38.90 | 39.74 | 38.68 | 39.50 | 509,569 | +0.28(+0.71%) |
Oct 14, 2020 | 39.44 | 39.86 | 38.99 | 39.22 | 582,075 | -0.21(-0.54%) |
Oct 13, 2020 | 38.65 | 39.77 | 38.39 | 39.44 | 763,604 | +0.74(+1.92%) |
Oct 12, 2020 | 38.93 | 39.08 | 38.38 | 38.70 | 681,058 | +0.11(+0.28%) |
Oct 09, 2020 | 38.72 | 38.89 | 38.38 | 38.59 | 560,678 | +0.16(+0.42%) |
Oct 08, 2020 | 38.00 | 38.67 | 37.71 | 38.43 | 681,976 | +0.81(+2.16%) |
Oct 07, 2020 | 38.10 | 38.10 | 37.43 | 37.61 | 544,905 | -0.02(-0.05%) |
Oct 06, 2020 | 37.88 | 38.19 | 37.33 | 37.63 | 638,399 | -0.15(-0.40%) |
Oct 05, 2020 | 36.99 | 37.87 | 36.86 | 37.78 | 486,639 | +1.12(+3.05%) |
Oct 02, 2020 | 35.73 | 36.90 | 35.59 | 36.67 | 445,612 | +0.42(+1.16%) |
Oct 01, 2020 | 36.55 | 36.61 | 35.76 | 36.24 | 809,045 | +0.10(+0.27%) |
Sep 30, 2020 | 35.96 | 36.56 | 35.90 | 36.15 | 726,026 | +0.20(+0.55%) |
Sep 29, 2020 | 36.31 | 36.37 | 35.70 | 35.95 | 1,592,827 | -0.28(-0.77%) |
Sep 28, 2020 | 36.07 | 36.53 | 35.84 | 36.23 | 857,910 | +0.61(+1.71%) |
Sep 25, 2020 | 34.60 | 35.65 | 34.32 | 35.62 | 448,184 | +0.96(+2.76%) |
Sep 24, 2020 | 34.98 | 35.23 | 34.55 | 34.66 | 1,239,686 | -0.50(-1.42%) |
Sep 23, 2020 | 35.44 | 36.07 | 35.15 | 35.16 | 893,649 | -0.17(-0.48%) |
Sep 22, 2020 | 34.78 | 35.39 | 34.54 | 35.33 | 699,462 | +0.52(+1.49%) |
Sep 21, 2020 | 35.16 | 35.28 | 34.43 | 34.81 | 849,213 | -0.80(-2.26%) |
Sep 18, 2020 | 35.50 | 35.82 | 35.22 | 35.62 | 2,143,525 | +0.32(+0.91%) |
Sep 17, 2020 | 35.55 | 35.98 | 35.12 | 35.30 | 970,075 | -0.90(-2.50%) |
Sep 16, 2020 | 35.98 | 36.76 | 35.93 | 36.20 | 1,116,447 | +0.28(+0.77%) |
Sep 15, 2020 | 35.96 | 36.31 | 35.74 | 35.92 | 724,542 | +0.09(+0.25%) |
Sep 14, 2020 | 35.67 | 36.26 | 35.56 | 35.83 | 1,021,922 | +0.58(+1.63%) |
Sep 11, 2020 | 35.18 | 35.62 | 34.73 | 35.26 | 738,619 | +0.38(+1.09%) |
Sep 10, 2020 | 34.82 | 35.68 | 34.70 | 34.88 | 1,041,731 | +0.03(+0.08%) |
Sep 09, 2020 | 34.28 | 34.91 | 34.16 | 34.85 | 653,594 | +0.78(+2.29%) |
Sep 08, 2020 | 34.51 | 34.74 | 33.87 | 34.07 | 803,287 | -0.98(-2.80%) |
Sep 04, 2020 | 35.34 | 35.73 | 34.58 | 35.05 | 754,318 | +0.16(+0.46%) |
Sep 03, 2020 | 36.13 | 36.13 | 34.40 | 34.90 | 986,655 | -1.37(-3.78%) |
Sep 02, 2020 | 35.89 | 36.30 | 35.46 | 36.27 | 427,386 | +0.43(+1.21%) |
Sep 01, 2020 | 35.90 | 35.93 | 35.61 | 35.83 | 432,353 | +0.02(+0.05%) |
Aug 31, 2020 | 35.89 | 36.11 | 35.52 | 35.82 | 434,556 | +0.12(+0.35%) |
Aug 28, 2020 | 36.09 | 36.14 | 35.47 | 35.69 | 371,003 | -0.42(-1.15%) |
Aug 27, 2020 | 35.51 | 36.41 | 35.34 | 36.11 | 709,338 | +0.57(+1.59%) |
Aug 26, 2020 | 34.78 | 35.62 | 34.43 | 35.54 | 690,281 | +0.77(+2.22%) |
Aug 25, 2020 | 35.17 | 35.36 | 34.52 | 34.77 | 582,909 | -0.13(-0.38%) |
Aug 24, 2020 | 35.72 | 35.72 | 34.52 | 34.90 | 484,157 | -0.29(-0.83%) |
Aug 21, 2020 | 35.28 | 35.40 | 34.78 | 35.20 | 346,044 | -0.08(-0.23%) |
Aug 20, 2020 | 35.05 | 35.47 | 34.40 | 35.28 | 524,720 | -0.13(-0.38%) |
Aug 19, 2020 | 35.27 | 35.67 | 35.22 | 35.41 | 508,671 | +0.19(+0.55%) |
Aug 18, 2020 | 35.67 | 35.90 | 35.17 | 35.21 | 331,031 | -0.54(-1.51%) |
Aug 17, 2020 | 35.90 | 36.00 | 35.51 | 35.75 | 592,474 | +0.33(+0.92%) |
Aug 14, 2020 | 35.50 | 35.74 | 35.28 | 35.43 | 519,744 | -0.12(-0.35%) |
Aug 13, 2020 | 35.43 | 35.93 | 35.40 | 35.55 | 738,324 | +0.11(+0.30%) |
Aug 12, 2020 | 36.21 | 36.52 | 35.32 | 35.44 | 630,765 | -0.30(-0.84%) |
Aug 11, 2020 | 37.36 | 37.36 | 35.59 | 35.74 | 971,690 | -1.51(-4.04%) |
Aug 10, 2020 | 36.08 | 37.54 | 35.99 | 37.25 | 1,087,826 | +1.12(+3.09%) |
Aug 07, 2020 | 35.64 | 36.35 | 35.31 | 36.13 | 632,457 | +0.48(+1.34%) |
Aug 06, 2020 | 36.06 | 36.47 | 35.38 | 35.66 | 417,906 | -0.26(-0.72%) |
Aug 05, 2020 | 35.87 | 36.01 | 34.38 | 35.91 | 874,790 | +0.13(+0.37%) |
Aug 04, 2020 | 35.86 | 36.05 | 35.11 | 35.78 | 445,385 | -0.29(-0.81%) |
Aug 03, 2020 | 35.31 | 36.26 | 35.31 | 36.07 | 725,545 | +0.71(+2.00%) |
Jul 31, 2020 | 35.37 | 35.46 | 34.76 | 35.36 | 336,105 | +0.10(+0.28%) |
Jul 30, 2020 | 35.36 | 35.61 | 34.66 | 35.27 | 612,773 | -0.56(-1.56%) |
Jul 29, 2020 | 35.09 | 35.94 | 34.98 | 35.82 | 486,008 | +0.83(+2.38%) |
Jul 28, 2020 | 34.89 | 35.26 | 34.67 | 34.99 | 388,002 | +0.03(+0.08%) |
Jul 27, 2020 | 34.62 | 35.22 | 34.44 | 34.97 | 364,759 | +0.40(+1.15%) |
Jul 24, 2020 | 35.63 | 35.70 | 33.76 | 34.57 | 1,140,568 | -1.28(-3.58%) |
Jul 23, 2020 | 36.13 | 36.59 | 35.50 | 35.85 | 471,606 | -0.26(-0.71%) |
Jul 22, 2020 | 36.08 | 36.42 | 35.89 | 36.11 | 506,338 | -0.17(-0.46%) |
Jul 21, 2020 | 36.26 | 36.47 | 35.87 | 36.28 | 493,604 | +0.12(+0.32%) |
Jul 20, 2020 | 36.06 | 36.69 | 35.63 | 36.16 | 1,305,696 | +0.22(+0.62%) |
Jul 17, 2020 | 35.72 | 35.99 | 35.28 | 35.94 | 642,621 | +0.23(+0.64%) |
Jul 16, 2020 | 35.62 | 35.96 | 35.43 | 35.71 | 433,054 | -0.06(-0.17%) |
Jul 15, 2020 | 35.65 | 35.94 | 35.37 | 35.77 | 727,715 | +0.59(+1.69%) |
Jul 14, 2020 | 34.49 | 35.25 | 34.25 | 35.18 | 553,946 | +0.60(+1.74%) |
Jul 13, 2020 | 35.15 | 35.50 | 34.54 | 34.58 | 1,045,351 | -0.32(-0.91%) |
Jul 10, 2020 | 34.49 | 35.03 | 34.00 | 34.90 | 509,241 | +0.57(+1.65%) |
Jul 09, 2020 | 34.37 | 34.56 | 33.65 | 34.33 | 768,795 | -0.01(-0.03%) |
Jul 08, 2020 | 33.74 | 34.40 | 33.61 | 34.34 | 718,839 | +0.78(+2.32%) |
Jul 07, 2020 | 34.51 | 34.77 | 33.54 | 33.56 | 846,489 | -1.29(-3.71%) |
Jul 06, 2020 | 35.39 | 35.59 | 34.67 | 34.85 | 1,290,712 | +0.00(+0.00%) |
Jul 02, 2020 | 35.47 | 35.59 | 34.59 | 34.85 | 1,132,889 | -0.15(-0.43%) |
Jul 01, 2020 | 35.06 | 35.42 | 34.58 | 35.00 | 563,615 | -0.15(-0.43%) |
Jun 30, 2020 | 33.54 | 35.33 | 33.43 | 35.15 | 1,339,383 | +1.71(+5.11%) |
Jun 29, 2020 | 34.56 | 34.70 | 33.14 | 33.44 | 1,734,675 | -0.86(-2.50%) |
Jun 26, 2020 | 34.20 | 34.50 | 33.40 | 34.30 | 9,152,899 | -0.20(-0.59%) |
Jun 25, 2020 | 33.62 | 34.59 | 33.46 | 34.51 | 1,529,964 | +0.75(+2.23%) |
Jun 24, 2020 | 34.02 | 34.02 | 33.01 | 33.75 | 1,276,493 | -0.63(-1.83%) |
Jun 23, 2020 | 36.20 | 36.21 | 34.12 | 34.38 | 2,956,070 | -1.13(-3.19%) |
Jun 22, 2020 | 34.48 | 35.64 | 34.05 | 35.51 | 2,750,221 | +0.97(+2.79%) |
Jun 19, 2020 | 35.31 | 35.32 | 33.97 | 34.55 | 2,087,673 | -0.25(-0.71%) |
Jun 18, 2020 | 34.22 | 35.02 | 34.05 | 34.80 | 974,428 | +0.26(+0.74%) |
Jun 17, 2020 | 35.05 | 35.25 | 34.25 | 34.54 | 1,035,190 | -0.16(-0.46%) |
Jun 16, 2020 | 34.82 | 35.22 | 34.03 | 34.70 | 768,092 | +0.94(+2.78%) |
Jun 15, 2020 | 32.57 | 33.96 | 32.37 | 33.76 | 2,220,001 | +0.22(+0.66%) |
Jun 12, 2020 | 33.67 | 33.70 | 32.38 | 33.54 | 1,302,010 | +0.83(+2.54%) |
Jun 11, 2020 | 32.85 | 33.68 | 32.45 | 32.71 | 1,505,713 | -1.24(-3.66%) |
Jun 10, 2020 | 34.61 | 34.77 | 33.30 | 33.95 | 2,178,111 | -0.74(-2.15%) |
Jun 09, 2020 | 34.78 | 35.06 | 34.16 | 34.70 | 1,480,966 | -0.79(-2.22%) |
Jun 08, 2020 | 35.08 | 35.50 | 34.67 | 35.49 | 1,484,546 | +0.74(+2.12%) |
Jun 05, 2020 | 35.60 | 35.70 | 34.57 | 34.75 | 2,675,011 | +0.14(+0.41%) |
Jun 04, 2020 | 34.00 | 34.64 | 33.64 | 34.61 | 1,891,422 | +0.44(+1.28%) |
Jun 03, 2020 | 33.84 | 34.50 | 33.58 | 34.17 | 1,865,913 | +0.79(+2.36%) |
Jun 02, 2020 | 33.20 | 33.58 | 32.85 | 33.38 | 1,668,487 | +0.58(+1.76%) |
Jun 01, 2020 | 33.22 | 33.31 | 32.45 | 32.80 | 1,633,625 | -0.28(-0.85%) |
May 29, 2020 | 32.30 | 33.30 | 31.88 | 33.08 | 2,188,583 | +1.24(+3.88%) |
May 28, 2020 | 32.99 | 32.99 | 31.72 | 31.85 | 703,677 | -0.69(-2.13%) |
May 27, 2020 | 33.05 | 33.24 | 31.38 | 32.54 | 945,539 | +0.41(+1.28%) |
May 26, 2020 | 31.57 | 32.91 | 31.23 | 32.13 | 1,363,583 | +1.41(+4.59%) |
May 22, 2020 | 30.74 | 30.78 | 30.23 | 30.72 | 656,369 | +0.12(+0.40%) |
May 21, 2020 | 30.79 | 30.96 | 30.11 | 30.60 | 1,164,220 | -0.04(-0.14%) |
May 20, 2020 | 30.58 | 30.78 | 30.04 | 30.64 | 551,829 | +0.67(+2.25%) |
May 19, 2020 | 30.34 | 31.13 | 29.96 | 29.97 | 546,661 | -0.41(-1.36%) |
May 18, 2020 | 30.46 | 30.82 | 30.06 | 30.38 | 732,755 | +0.91(+3.09%) |
May 15, 2020 | 28.64 | 29.76 | 28.55 | 29.47 | 810,104 | +0.52(+1.79%) |
May 14, 2020 | 28.76 | 29.12 | 27.98 | 28.95 | 1,199,443 | -0.48(-1.64%) |
May 13, 2020 | 30.25 | 30.35 | 29.07 | 29.43 | 997,484 | -0.30(-1.00%) |
May 12, 2020 | 30.67 | 30.73 | 29.56 | 29.73 | 987,446 | -0.82(-2.70%) |
May 11, 2020 | 29.82 | 30.72 | 29.47 | 30.55 | 901,858 | +0.43(+1.43%) |
May 08, 2020 | 31.41 | 31.41 | 30.01 | 30.12 | 1,146,792 | -0.55(-1.80%) |
May 07, 2020 | 30.23 | 31.25 | 29.66 | 30.68 | 3,272,284 | +0.01(+0.03%) |
May 06, 2020 | 28.61 | 31.14 | 27.89 | 30.67 | 1,513,385 | +2.19(+7.69%) |
May 05, 2020 | 28.53 | 28.90 | 28.11 | 28.48 | 733,706 | +0.40(+1.44%) |
May 04, 2020 | 28.15 | 28.98 | 27.69 | 28.07 | 799,467 | -0.55(-1.93%) |
May 01, 2020 | 28.64 | 28.91 | 27.49 | 28.62 | 1,113,237 | -0.77(-2.62%) |
Apr 30, 2020 | 30.18 | 30.40 | 29.12 | 29.40 | 801,321 | -1.35(-4.39%) |
Apr 29, 2020 | 31.64 | 32.39 | 30.69 | 30.75 | 1,996,390 | +0.14(+0.46%) |
Apr 28, 2020 | 31.54 | 31.77 | 30.36 | 30.61 | 909,788 | -0.04(-0.14%) |
Apr 27, 2020 | 29.79 | 30.75 | 29.67 | 30.65 | 784,007 | +1.13(+3.83%) |
Apr 24, 2020 | 28.84 | 29.63 | 28.66 | 29.52 | 679,652 | +0.99(+3.47%) |
Apr 23, 2020 | 27.20 | 28.61 | 27.15 | 28.53 | 997,793 | +1.35(+4.96%) |
Apr 22, 2020 | 26.78 | 27.36 | 26.33 | 27.18 | 791,288 | +0.95(+3.61%) |
Apr 21, 2020 | 26.98 | 27.16 | 25.99 | 26.23 | 1,026,155 | -1.43(-5.16%) |
Apr 20, 2020 | 28.30 | 28.53 | 27.47 | 27.66 | 707,786 | -1.43(-4.91%) |
Apr 17, 2020 | 29.05 | 29.37 | 28.41 | 29.09 | 828,936 | +1.11(+3.98%) |
Apr 16, 2020 | 27.07 | 28.00 | 26.64 | 27.98 | 698,401 | +1.00(+3.70%) |
Apr 15, 2020 | 27.83 | 27.85 | 26.78 | 26.98 | 765,828 | -1.39(-4.91%) |
Apr 14, 2020 | 30.23 | 30.37 | 28.15 | 28.37 | 1,285,259 | -0.89(-3.05%) |
Apr 13, 2020 | 30.75 | 30.75 | 28.74 | 29.26 | 948,702 | -1.53(-4.98%) |
Apr 09, 2020 | 29.14 | 30.96 | 29.14 | 30.80 | 1,749,405 | +2.39(+8.42%) |
Apr 08, 2020 | 28.44 | 29.40 | 27.99 | 28.41 | 1,205,382 | +0.27(+0.97%) |
Apr 07, 2020 | 27.99 | 29.55 | 27.14 | 28.13 | 1,292,367 | +1.15(+4.25%) |
Apr 06, 2020 | 26.50 | 27.45 | 25.95 | 26.99 | 2,237,602 | +1.72(+6.80%) |
Apr 03, 2020 | 26.26 | 26.80 | 24.97 | 25.27 | 1,516,691 | -1.14(-4.31%) |
Apr 02, 2020 | 25.86 | 26.67 | 25.46 | 26.41 | 756,272 | +0.18(+0.70%) |