Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.42 | 57.75 | 57.31 | 57.44 | 52,473 | -0.37(-0.63%) |
Apr 29, 2021 | 57.49 | 57.81 | 57.26 | 57.80 | 46,757 | +0.91(+1.61%) |
Apr 28, 2021 | 56.90 | 56.99 | 56.78 | 56.89 | 54,675 | +0.23(+0.41%) |
Apr 27, 2021 | 56.42 | 56.70 | 56.29 | 56.66 | 48,149 | +0.38(+0.67%) |
Apr 26, 2021 | 56.14 | 56.74 | 56.14 | 56.28 | 52,067 | +0.21(+0.38%) |
Apr 23, 2021 | 55.11 | 56.28 | 55.11 | 56.07 | 63,488 | +1.11(+2.01%) |
Apr 22, 2021 | 55.61 | 55.61 | 54.85 | 54.96 | 42,187 | -0.67(-1.21%) |
Apr 21, 2021 | 54.86 | 55.65 | 54.62 | 55.64 | 36,856 | +0.78(+1.42%) |
Apr 20, 2021 | 55.39 | 55.39 | 54.65 | 54.86 | 32,099 | -0.91(-1.64%) |
Apr 19, 2021 | 55.93 | 56.05 | 55.59 | 55.77 | 41,812 | -0.17(-0.31%) |
Apr 16, 2021 | 56.03 | 56.27 | 55.78 | 55.94 | 79,593 | +0.20(+0.36%) |
Apr 15, 2021 | 55.85 | 55.85 | 55.29 | 55.74 | 69,830 | -0.02(-0.03%) |
Apr 14, 2021 | 55.28 | 56.04 | 55.24 | 55.76 | 79,681 | +0.47(+0.85%) |
Apr 13, 2021 | 55.70 | 55.70 | 55.06 | 55.29 | 88,242 | -0.54(-0.97%) |
Apr 12, 2021 | 55.57 | 55.84 | 55.47 | 55.83 | 75,592 | +0.43(+0.78%) |
Apr 09, 2021 | 55.34 | 55.40 | 55.00 | 55.39 | 98,505 | +0.55(+1.00%) |
Apr 08, 2021 | 54.85 | 54.93 | 54.42 | 54.85 | 110,657 | -0.09(-0.16%) |
Apr 07, 2021 | 55.02 | 55.10 | 54.65 | 54.93 | 39,042 | +0.13(+0.23%) |
Apr 06, 2021 | 54.86 | 54.99 | 54.53 | 54.81 | 105,991 | +0.00(+0.00%) |
Apr 05, 2021 | 54.99 | 55.09 | 54.65 | 54.81 | 36,635 | +0.35(+0.64%) |
Apr 01, 2021 | 53.77 | 54.46 | 53.75 | 54.46 | 62,137 | +0.74(+1.38%) |
Mar 31, 2021 | 54.25 | 54.25 | 53.72 | 53.72 | 72,032 | -0.44(-0.82%) |
Mar 30, 2021 | 53.78 | 54.35 | 53.78 | 54.16 | 37,226 | +0.51(+0.95%) |
Mar 29, 2021 | 53.70 | 53.98 | 53.17 | 53.65 | 30,470 | -0.64(-1.19%) |
Mar 26, 2021 | 54.06 | 54.30 | 53.60 | 54.30 | 86,971 | +0.82(+1.53%) |
Mar 25, 2021 | 52.44 | 53.53 | 52.03 | 53.48 | 61,150 | +1.00(+1.91%) |
Mar 24, 2021 | 52.72 | 53.27 | 52.48 | 52.48 | 51,057 | +0.18(+0.35%) |
Mar 23, 2021 | 52.87 | 53.09 | 52.12 | 52.30 | 131,847 | -0.86(-1.61%) |
Mar 22, 2021 | 53.72 | 53.72 | 52.93 | 53.15 | 66,509 | -0.73(-1.35%) |
Mar 19, 2021 | 54.06 | 54.24 | 53.25 | 53.88 | 101,888 | -0.53(-0.97%) |
Mar 18, 2021 | 54.60 | 55.52 | 54.22 | 54.41 | 97,266 | +0.24(+0.44%) |
Mar 17, 2021 | 54.12 | 54.32 | 53.61 | 54.17 | 50,198 | +0.38(+0.71%) |
Mar 16, 2021 | 54.26 | 54.26 | 53.38 | 53.79 | 118,509 | -0.68(-1.25%) |
Mar 15, 2021 | 54.63 | 54.63 | 53.79 | 54.47 | 44,807 | -0.12(-0.23%) |
Mar 12, 2021 | 54.35 | 54.68 | 54.35 | 54.59 | 72,866 | +0.61(+1.14%) |
Mar 11, 2021 | 54.04 | 54.31 | 53.41 | 53.98 | 122,299 | +0.02(+0.04%) |
Mar 10, 2021 | 53.25 | 54.10 | 53.25 | 53.96 | 45,034 | +0.95(+1.80%) |
Mar 09, 2021 | 53.26 | 53.76 | 52.58 | 53.01 | 98,638 | -0.63(-1.17%) |
Mar 08, 2021 | 53.48 | 54.41 | 53.30 | 53.63 | 221,791 | +0.73(+1.38%) |
Mar 05, 2021 | 52.27 | 53.03 | 51.36 | 52.91 | 110,344 | +1.35(+2.62%) |
Mar 04, 2021 | 52.30 | 52.55 | 50.77 | 51.55 | 72,106 | -0.68(-1.30%) |
Mar 03, 2021 | 52.38 | 53.17 | 52.23 | 52.23 | 113,364 | +0.10(+0.18%) |
Mar 02, 2021 | 52.49 | 52.55 | 52.11 | 52.14 | 23,983 | -0.29(-0.55%) |
Mar 01, 2021 | 51.78 | 52.80 | 51.78 | 52.43 | 60,500 | +1.56(+3.07%) |
Feb 26, 2021 | 51.52 | 51.80 | 50.46 | 50.87 | 87,168 | -0.85(-1.64%) |
Feb 25, 2021 | 53.29 | 53.33 | 51.62 | 51.71 | 69,924 | -1.26(-2.38%) |
Feb 24, 2021 | 52.13 | 53.06 | 52.01 | 52.97 | 42,034 | +1.24(+2.39%) |
Feb 23, 2021 | 51.70 | 51.80 | 51.19 | 51.74 | 77,947 | +0.33(+0.63%) |
Feb 22, 2021 | 50.70 | 51.60 | 50.70 | 51.41 | 32,787 | +0.73(+1.44%) |
Feb 19, 2021 | 50.18 | 50.81 | 50.18 | 50.68 | 16,181 | +0.77(+1.54%) |
Feb 18, 2021 | 50.12 | 50.16 | 49.50 | 49.92 | 28,423 | -0.39(-0.78%) |
Feb 17, 2021 | 50.28 | 50.43 | 49.96 | 50.31 | 22,884 | +0.03(+0.06%) |
Feb 16, 2021 | 49.84 | 50.41 | 49.66 | 50.28 | 67,373 | +0.93(+1.88%) |
Feb 12, 2021 | 49.05 | 49.52 | 49.05 | 49.35 | 37,164 | +0.33(+0.66%) |
Feb 11, 2021 | 49.27 | 49.38 | 48.70 | 49.03 | 36,698 | -0.05(-0.10%) |
Feb 10, 2021 | 49.43 | 49.43 | 49.05 | 49.07 | 23,443 | -0.06(-0.12%) |
Feb 09, 2021 | 49.00 | 49.29 | 48.84 | 49.13 | 21,903 | +0.07(+0.14%) |
Feb 08, 2021 | 48.72 | 49.06 | 48.65 | 49.06 | 48,558 | +0.57(+1.19%) |
Feb 05, 2021 | 48.82 | 48.82 | 48.37 | 48.49 | 1,076,611 | +0.07(+0.14%) |
Feb 04, 2021 | 47.45 | 48.42 | 47.45 | 48.42 | 15,622 | +1.10(+2.32%) |
Feb 03, 2021 | 47.06 | 47.33 | 46.95 | 47.32 | 12,969 | +0.19(+0.41%) |
Feb 02, 2021 | 46.85 | 47.38 | 46.72 | 47.13 | 18,602 | +0.94(+2.04%) |
Feb 01, 2021 | 46.03 | 46.19 | 45.58 | 46.19 | 364,696 | +0.62(+1.36%) |
Jan 29, 2021 | 46.58 | 46.58 | 45.28 | 45.57 | 31,526 | -0.96(-2.06%) |
Jan 28, 2021 | 46.13 | 46.94 | 46.13 | 46.53 | 7,296 | +0.91(+1.99%) |
Jan 27, 2021 | 46.22 | 46.40 | 45.58 | 45.62 | 75,463 | -1.45(-3.07%) |
Jan 26, 2021 | 47.58 | 47.59 | 47.06 | 47.06 | 64,710 | -0.42(-0.89%) |
Jan 25, 2021 | 47.42 | 47.48 | 46.89 | 47.48 | 28,938 | -0.37(-0.78%) |
Jan 22, 2021 | 47.94 | 47.94 | 47.50 | 47.86 | 29,021 | -0.33(-0.68%) |
Jan 21, 2021 | 48.63 | 48.63 | 48.18 | 48.18 | 34,202 | -0.61(-1.26%) |
Jan 20, 2021 | 49.05 | 49.05 | 48.67 | 48.80 | 20,391 | -0.24(-0.49%) |
Jan 19, 2021 | 48.78 | 49.13 | 48.58 | 49.04 | 387,116 | +0.44(+0.91%) |
Jan 15, 2021 | 48.76 | 48.79 | 48.15 | 48.59 | 41,548 | -0.67(-1.36%) |
Jan 14, 2021 | 48.94 | 49.40 | 48.94 | 49.27 | 17,039 | +0.40(+0.82%) |
Jan 13, 2021 | 48.88 | 49.07 | 48.64 | 48.86 | 17,378 | -0.22(-0.45%) |
Jan 12, 2021 | 48.64 | 49.16 | 48.51 | 49.08 | 86,133 | +0.70(+1.45%) |
Jan 11, 2021 | 47.69 | 48.42 | 47.69 | 48.38 | 27,964 | +0.21(+0.44%) |
Jan 08, 2021 | 48.66 | 48.66 | 47.53 | 48.17 | 99,069 | -0.23(-0.47%) |
Jan 07, 2021 | 48.48 | 48.75 | 48.37 | 48.40 | 23,050 | +0.63(+1.32%) |
Jan 06, 2021 | 46.26 | 48.04 | 46.26 | 47.77 | 23,670 | +2.30(+5.06%) |
Jan 05, 2021 | 45.25 | 45.68 | 45.07 | 45.47 | 20,830 | +0.15(+0.34%) |
Jan 04, 2021 | 46.24 | 46.24 | 44.91 | 45.32 | 24,873 | -0.67(-1.46%) |
Dec 31, 2020 | 45.99 | 45.99 | 45.99 | 9,878 | +0.59(+1.31%) | |
Dec 30, 2020 | 45.25 | 45.55 | 45.25 | 45.40 | 9,878 | +0.33(+0.72%) |
Dec 29, 2020 | 45.49 | 45.49 | 44.98 | 45.07 | 16,533 | -0.28(-0.61%) |
Dec 28, 2020 | 45.47 | 45.67 | 45.34 | 45.35 | 15,554 | +0.19(+0.42%) |
Dec 24, 2020 | 44.93 | 45.16 | 44.93 | 45.16 | 2,192 | +0.00(+0.00%) |
Dec 23, 2020 | 44.64 | 45.35 | 44.64 | 45.16 | 17,540 | +0.68(+1.52%) |
Dec 22, 2020 | 44.84 | 44.84 | 44.48 | 44.48 | 20,621 | -0.25(-0.57%) |
Dec 21, 2020 | 44.65 | 44.88 | 44.00 | 44.73 | 24,432 | +0.22(+0.50%) |
Dec 18, 2020 | 45.07 | 45.07 | 44.22 | 44.51 | 13,746 | -0.44(-0.97%) |
Dec 17, 2020 | 44.82 | 45.02 | 44.65 | 44.95 | 27,040 | +0.13(+0.28%) |
Dec 16, 2020 | 44.81 | 44.85 | 44.59 | 44.82 | 9,460 | +0.18(+0.41%) |
Dec 15, 2020 | 44.20 | 44.73 | 44.00 | 44.64 | 34,055 | +0.69(+1.58%) |
Dec 14, 2020 | 44.96 | 44.96 | 43.94 | 43.94 | 40,514 | -0.51(-1.14%) |
Dec 11, 2020 | 44.42 | 44.50 | 44.15 | 44.45 | 10,703 | -0.49(-1.10%) |
Dec 10, 2020 | 44.57 | 44.97 | 44.39 | 44.94 | 14,224 | +0.08(+0.17%) |
Dec 09, 2020 | 45.06 | 45.25 | 44.67 | 44.86 | 20,525 | -0.08(-0.17%) |
Dec 08, 2020 | 44.58 | 45.00 | 44.58 | 44.94 | 13,863 | +0.06(+0.13%) |
Dec 07, 2020 | 44.96 | 45.02 | 44.71 | 44.88 | 11,624 | -0.41(-0.90%) |
Dec 04, 2020 | 45.01 | 45.29 | 44.95 | 45.29 | 36,728 | +0.67(+1.49%) |
Dec 03, 2020 | 44.53 | 44.87 | 44.38 | 44.63 | 22,804 | +0.16(+0.36%) |
Dec 02, 2020 | 43.91 | 44.50 | 43.91 | 44.46 | 14,197 | +0.43(+0.97%) |
Dec 01, 2020 | 43.92 | 44.26 | 43.92 | 44.04 | 28,766 | +1.03(+2.39%) |
Nov 30, 2020 | 43.98 | 43.98 | 42.99 | 43.01 | 14,886 | -0.98(-2.22%) |
Nov 27, 2020 | 44.31 | 44.31 | 43.92 | 43.98 | 5,876 | -0.33(-0.74%) |
Nov 25, 2020 | 43.93 | 44.31 | 43.90 | 44.31 | 8,290 | -0.38(-0.85%) |
Nov 24, 2020 | 43.86 | 44.69 | 43.86 | 44.69 | 19,732 | +1.57(+3.65%) |
Nov 23, 2020 | 42.76 | 43.20 | 42.76 | 43.12 | 33,938 | +0.81(+1.91%) |
Nov 20, 2020 | 42.49 | 42.49 | 42.19 | 42.31 | 15,425 | -0.35(-0.82%) |
Nov 19, 2020 | 42.34 | 42.70 | 42.19 | 42.67 | 26,641 | -0.03(-0.07%) |
Nov 18, 2020 | 43.05 | 43.61 | 42.70 | 42.70 | 53,547 | -0.31(-0.72%) |
Nov 17, 2020 | 42.56 | 43.02 | 42.14 | 43.00 | 40,770 | -0.05(-0.12%) |
Nov 16, 2020 | 43.03 | 43.16 | 42.63 | 43.05 | 25,433 | +1.08(+2.56%) |
Nov 13, 2020 | 41.45 | 42.15 | 41.45 | 41.98 | 23,296 | +0.90(+2.18%) |
Nov 12, 2020 | 41.09 | 41.45 | 40.67 | 41.08 | 23,279 | -0.85(-2.02%) |
Nov 11, 2020 | 42.65 | 42.65 | 41.73 | 41.93 | 33,372 | -0.41(-0.97%) |
Nov 10, 2020 | 42.17 | 42.43 | 41.93 | 42.34 | 22,556 | +0.24(+0.57%) |
Nov 09, 2020 | 40.51 | 42.85 | 40.51 | 42.10 | 33,363 | +3.56(+9.24%) |
Nov 06, 2020 | 39.24 | 39.24 | 38.47 | 38.54 | 13,012 | -0.55(-1.42%) |
Nov 05, 2020 | 38.32 | 39.36 | 38.32 | 39.09 | 7,986 | +1.08(+2.83%) |
Nov 04, 2020 | 38.31 | 38.78 | 37.51 | 38.02 | 9,382 | -0.93(-2.39%) |
Nov 03, 2020 | 38.62 | 39.12 | 38.62 | 38.95 | 49,593 | +1.03(+2.72%) |
Nov 02, 2020 | 37.64 | 38.06 | 37.48 | 37.92 | 11,656 | +1.03(+2.81%) |
Oct 30, 2020 | 36.55 | 37.04 | 36.37 | 36.88 | 17,314 | -0.06(-0.16%) |
Oct 29, 2020 | 36.31 | 37.03 | 35.98 | 36.94 | 10,480 | +0.53(+1.45%) |
Oct 28, 2020 | 36.58 | 36.80 | 36.36 | 36.41 | 13,997 | -0.98(-2.61%) |
Oct 27, 2020 | 38.26 | 38.26 | 37.38 | 37.39 | 20,068 | -0.87(-2.28%) |
Oct 26, 2020 | 38.63 | 38.63 | 37.91 | 38.26 | 12,956 | -0.96(-2.44%) |
Oct 23, 2020 | 39.29 | 39.35 | 38.93 | 39.22 | 13,851 | +0.22(+0.57%) |
Oct 22, 2020 | 38.10 | 39.04 | 38.10 | 39.00 | 66,870 | +0.80(+2.09%) |
Oct 21, 2020 | 38.26 | 38.42 | 38.20 | 38.20 | 21,956 | -0.10(-0.25%) |
Oct 20, 2020 | 38.17 | 38.76 | 38.17 | 38.30 | 25,813 | +0.45(+1.19%) |
Oct 19, 2020 | 38.58 | 38.61 | 37.85 | 37.85 | 6,198 | -0.57(-1.47%) |
Oct 16, 2020 | 38.44 | 38.66 | 38.30 | 38.41 | 16,580 | +0.03(+0.08%) |
Oct 15, 2020 | 37.58 | 38.41 | 37.58 | 38.38 | 15,552 | +0.34(+0.90%) |
Oct 14, 2020 | 38.37 | 38.37 | 38.04 | 38.04 | 8,371 | -0.20(-0.52%) |
Oct 13, 2020 | 38.86 | 38.86 | 38.10 | 38.24 | 12,229 | -0.73(-1.88%) |
Oct 12, 2020 | 38.72 | 39.11 | 38.72 | 38.98 | 13,044 | +0.44(+1.14%) |
Oct 09, 2020 | 38.80 | 38.81 | 38.36 | 38.54 | 13,327 | -0.07(-0.17%) |
Oct 08, 2020 | 38.20 | 38.68 | 38.20 | 38.60 | 17,644 | +0.53(+1.40%) |
Oct 07, 2020 | 37.68 | 38.26 | 37.68 | 38.07 | 15,013 | +0.76(+2.05%) |
Oct 06, 2020 | 37.90 | 38.36 | 37.23 | 37.31 | 27,905 | -0.33(-0.88%) |
Oct 05, 2020 | 37.33 | 37.76 | 37.33 | 37.64 | 21,205 | +0.84(+2.29%) |
Oct 02, 2020 | 35.72 | 36.96 | 35.72 | 36.80 | 9,654 | +0.55(+1.51%) |
Oct 01, 2020 | 36.33 | 36.63 | 36.05 | 36.25 | 26,579 | -0.05(-0.14%) |
Sep 30, 2020 | 35.98 | 36.58 | 35.96 | 36.30 | 28,329 | +0.44(+1.23%) |
Sep 29, 2020 | 36.11 | 36.18 | 35.55 | 35.86 | 17,681 | -0.33(-0.90%) |
Sep 28, 2020 | 35.74 | 36.48 | 35.74 | 36.18 | 59,881 | +0.93(+2.64%) |
Sep 25, 2020 | 34.70 | 35.36 | 34.59 | 35.25 | 12,802 | +0.42(+1.21%) |
Sep 24, 2020 | 34.76 | 35.28 | 34.33 | 34.83 | 10,682 | +0.05(+0.14%) |
Sep 23, 2020 | 35.56 | 35.93 | 34.78 | 34.78 | 11,150 | -0.71(-2.01%) |
Sep 22, 2020 | 35.86 | 36.17 | 35.21 | 35.50 | 23,625 | -0.37(-1.02%) |
Sep 21, 2020 | 36.27 | 36.33 | 35.46 | 35.86 | 15,711 | -1.16(-3.12%) |
Sep 18, 2020 | 37.12 | 37.32 | 36.95 | 37.02 | 47,529 | -0.10(-0.27%) |
Sep 17, 2020 | 36.88 | 37.22 | 36.88 | 37.12 | 93,917 | -0.30(-0.80%) |
Sep 16, 2020 | 36.99 | 37.74 | 36.99 | 37.42 | 160,403 | +0.51(+1.39%) |
Sep 15, 2020 | 37.52 | 37.52 | 36.90 | 36.90 | 13,831 | -0.49(-1.30%) |
Sep 14, 2020 | 37.00 | 37.66 | 37.00 | 37.39 | 21,334 | +0.67(+1.83%) |
Sep 11, 2020 | 36.51 | 36.90 | 36.50 | 36.72 | 6,126 | +0.27(+0.73%) |
Sep 10, 2020 | 37.21 | 37.48 | 36.44 | 36.45 | 62,412 | -0.62(-1.69%) |
Sep 09, 2020 | 37.27 | 37.33 | 36.90 | 37.08 | 119,915 | +0.26(+0.69%) |
Sep 08, 2020 | 37.59 | 37.59 | 36.74 | 36.82 | 41,232 | -1.14(-3.01%) |
Sep 04, 2020 | 38.33 | 38.47 | 37.52 | 37.96 | 25,243 | +0.37(+0.98%) |
Sep 03, 2020 | 38.19 | 38.83 | 37.41 | 37.60 | 26,560 | -0.44(-1.17%) |
Sep 02, 2020 | 37.59 | 38.18 | 37.49 | 38.04 | 30,596 | +0.49(+1.31%) |
Sep 01, 2020 | 37.31 | 37.66 | 37.06 | 37.55 | 45,219 | +0.09(+0.24%) |
Aug 31, 2020 | 37.81 | 37.81 | 37.41 | 37.46 | 45,611 | -0.44(-1.16%) |
Aug 28, 2020 | 38.06 | 38.06 | 37.74 | 37.90 | 4,330 | +0.05(+0.13%) |
Aug 27, 2020 | 37.16 | 38.00 | 37.16 | 37.85 | 31,277 | +0.71(+1.90%) |
Aug 26, 2020 | 37.18 | 37.34 | 37.11 | 37.15 | 8,989 | -0.24(-0.65%) |
Aug 25, 2020 | 37.73 | 37.73 | 37.26 | 37.39 | 11,463 | +0.05(+0.14%) |
Aug 24, 2020 | 36.64 | 37.35 | 36.64 | 37.34 | 12,990 | +0.92(+2.51%) |
Aug 21, 2020 | 36.54 | 36.64 | 36.30 | 36.42 | 11,090 | -0.23(-0.62%) |
Aug 20, 2020 | 36.83 | 36.84 | 36.59 | 36.65 | 12,050 | -0.38(-1.03%) |
Aug 19, 2020 | 37.21 | 37.33 | 37.03 | 37.03 | 11,550 | +0.00(+0.01%) |
Aug 18, 2020 | 37.38 | 37.38 | 37.03 | 37.03 | 18,509 | -0.35(-0.94%) |
Aug 17, 2020 | 37.72 | 37.72 | 37.38 | 37.38 | 16,387 | -0.50(-1.32%) |
Aug 14, 2020 | 37.49 | 38.09 | 37.49 | 37.88 | 12,885 | +0.17(+0.45%) |
Aug 13, 2020 | 37.80 | 37.91 | 37.58 | 37.71 | 10,086 | -0.35(-0.92%) |
Aug 12, 2020 | 38.94 | 38.94 | 37.85 | 38.06 | 20,906 | -0.15(-0.40%) |
Aug 11, 2020 | 38.51 | 38.80 | 38.21 | 38.21 | 18,028 | +0.49(+1.31%) |
Aug 10, 2020 | 37.50 | 37.92 | 37.50 | 37.72 | 81,645 | +0.31(+0.84%) |
Aug 07, 2020 | 36.26 | 37.41 | 36.26 | 37.41 | 13,941 | +0.96(+2.62%) |
Aug 06, 2020 | 36.53 | 36.78 | 36.35 | 36.45 | 34,019 | -0.30(-0.82%) |
Aug 05, 2020 | 36.23 | 36.77 | 36.23 | 36.75 | 15,725 | +0.74(+2.05%) |
Aug 04, 2020 | 36.20 | 36.20 | 35.88 | 36.01 | 54,189 | -0.29(-0.79%) |
Aug 03, 2020 | 36.41 | 36.55 | 36.29 | 36.30 | 16,942 | +0.07(+0.18%) |
Jul 31, 2020 | 36.20 | 36.23 | 35.75 | 36.23 | 13,941 | -0.02(-0.05%) |
Jul 30, 2020 | 36.24 | 36.28 | 35.95 | 36.25 | 20,028 | -0.71(-1.91%) |
Jul 29, 2020 | 36.14 | 37.00 | 36.14 | 36.96 | 10,043 | +0.78(+2.17%) |
Jul 28, 2020 | 36.28 | 36.39 | 36.10 | 36.17 | 10,159 | -0.33(-0.89%) |
Jul 27, 2020 | 36.68 | 36.68 | 36.42 | 36.50 | 15,026 | -0.29(-0.79%) |
Jul 24, 2020 | 36.93 | 37.11 | 36.71 | 36.79 | 13,941 | -0.12(-0.32%) |
Jul 23, 2020 | 36.64 | 37.10 | 36.64 | 36.91 | 26,549 | +0.15(+0.40%) |
Jul 22, 2020 | 36.48 | 36.78 | 36.48 | 36.76 | 34,581 | +0.06(+0.17%) |
Jul 21, 2020 | 36.21 | 36.86 | 36.21 | 36.70 | 17,468 | +0.75(+2.09%) |
Jul 20, 2020 | 36.09 | 36.18 | 35.85 | 35.95 | 11,490 | -0.29(-0.81%) |
Jul 17, 2020 | 36.62 | 36.62 | 36.21 | 36.24 | 6,231 | -0.29(-0.80%) |
Jul 16, 2020 | 36.08 | 36.91 | 36.08 | 36.54 | 9,622 | +0.10(+0.29%) |
Jul 15, 2020 | 36.34 | 36.52 | 35.99 | 36.43 | 10,472 | +0.90(+2.53%) |
Jul 14, 2020 | 35.28 | 35.53 | 34.92 | 35.53 | 16,411 | +0.14(+0.40%) |
Jul 13, 2020 | 35.72 | 35.85 | 35.12 | 35.39 | 35,753 | +0.19(+0.54%) |
Jul 10, 2020 | 34.54 | 35.20 | 34.25 | 35.20 | 16,793 | +1.22(+3.60%) |
Jul 09, 2020 | 34.92 | 34.92 | 33.71 | 33.98 | 51,083 | -1.01(-2.89%) |
Jul 08, 2020 | 34.67 | 35.06 | 34.44 | 34.99 | 14,123 | +0.45(+1.32%) |
Jul 07, 2020 | 35.00 | 35.02 | 34.53 | 34.54 | 15,004 | -0.81(-2.29%) |
Jul 06, 2020 | 35.35 | 35.77 | 35.21 | 35.35 | 50,874 | +0.72(+2.07%) |
Jul 02, 2020 | 35.36 | 35.65 | 34.59 | 34.63 | 14,786 | +0.03(+0.10%) |
Jul 01, 2020 | 35.26 | 35.39 | 34.53 | 34.60 | 50,469 | -0.68(-1.92%) |
Jun 30, 2020 | 34.44 | 35.27 | 34.30 | 35.27 | 14,839 | +0.74(+2.16%) |
Jun 29, 2020 | 34.50 | 34.73 | 34.24 | 34.53 | 16,316 | +0.47(+1.39%) |
Jun 26, 2020 | 35.17 | 35.17 | 33.97 | 34.06 | 25,877 | -1.57(-4.41%) |
Jun 25, 2020 | 34.58 | 35.63 | 34.58 | 35.63 | 28,516 | +0.89(+2.56%) |
Jun 24, 2020 | 35.72 | 35.72 | 34.72 | 34.74 | 30,283 | -1.49(-4.10%) |
Jun 23, 2020 | 36.61 | 36.91 | 36.20 | 36.22 | 102,551 | +0.06(+0.17%) |
Jun 22, 2020 | 36.11 | 36.38 | 35.94 | 36.16 | 21,252 | -0.20(-0.55%) |
Jun 19, 2020 | 37.23 | 37.23 | 35.88 | 36.36 | 33,004 | -0.23(-0.64%) |
Jun 18, 2020 | 36.29 | 36.89 | 36.16 | 36.60 | 13,204 | -0.06(-0.16%) |
Jun 17, 2020 | 37.20 | 37.20 | 36.64 | 36.66 | 24,344 | -0.44(-1.18%) |
Jun 16, 2020 | 38.00 | 38.00 | 36.52 | 37.09 | 98,003 | +0.63(+1.73%) |
Jun 15, 2020 | 34.64 | 36.58 | 34.61 | 36.46 | 85,565 | +0.63(+1.76%) |
Jun 12, 2020 | 36.19 | 36.19 | 34.89 | 35.83 | 34,281 | +1.17(+3.39%) |
Jun 11, 2020 | 35.84 | 36.34 | 34.63 | 34.66 | 63,025 | -3.17(-8.37%) |
Jun 10, 2020 | 39.00 | 39.00 | 37.82 | 37.82 | 24,266 | -1.65(-4.19%) |
Jun 09, 2020 | 39.54 | 39.73 | 39.06 | 39.48 | 36,560 | -0.87(-2.16%) |
Jun 08, 2020 | 40.18 | 40.35 | 39.81 | 40.35 | 38,772 | +1.01(+2.58%) |
Jun 05, 2020 | 40.13 | 40.13 | 39.28 | 39.34 | 106,997 | +1.46(+3.84%) |
Jun 04, 2020 | 36.89 | 37.88 | 36.58 | 37.88 | 105,966 | +0.94(+2.54%) |
Jun 03, 2020 | 36.16 | 37.11 | 36.16 | 36.94 | 43,130 | +1.52(+4.30%) |
Jun 02, 2020 | 35.36 | 35.67 | 35.24 | 35.42 | 21,272 | +0.32(+0.91%) |
Jun 01, 2020 | 34.78 | 35.25 | 34.55 | 35.10 | 42,569 | +0.55(+1.59%) |
May 29, 2020 | 34.63 | 34.85 | 34.17 | 34.55 | 109,872 | -0.44(-1.24%) |
May 28, 2020 | 35.91 | 35.91 | 34.99 | 34.99 | 55,713 | -0.61(-1.71%) |
May 27, 2020 | 35.47 | 35.80 | 35.06 | 35.59 | 47,964 | +1.45(+4.25%) |
May 26, 2020 | 33.35 | 34.54 | 33.35 | 34.14 | 17,739 | +1.84(+5.70%) |
May 22, 2020 | 32.35 | 32.38 | 31.95 | 32.30 | 14,798 | -0.10(-0.32%) |
May 21, 2020 | 32.24 | 32.66 | 32.23 | 32.40 | 27,387 | +0.03(+0.09%) |
May 20, 2020 | 32.25 | 32.58 | 32.21 | 32.38 | 16,907 | +0.81(+2.56%) |
May 19, 2020 | 32.23 | 32.42 | 31.57 | 31.57 | 27,308 | -0.90(-2.78%) |
May 18, 2020 | 31.67 | 32.69 | 31.67 | 32.47 | 25,239 | +1.89(+6.17%) |
May 15, 2020 | 30.35 | 30.75 | 30.11 | 30.58 | 93,263 | -0.09(-0.31%) |
May 14, 2020 | 29.23 | 30.75 | 29.05 | 30.68 | 62,254 | +0.81(+2.70%) |
May 13, 2020 | 30.98 | 30.98 | 29.67 | 29.87 | 40,883 | -1.19(-3.84%) |
May 12, 2020 | 32.19 | 32.43 | 31.06 | 31.06 | 28,975 | -1.07(-3.33%) |
May 11, 2020 | 32.38 | 32.38 | 31.99 | 32.13 | 18,314 | -0.63(-1.92%) |
May 08, 2020 | 32.36 | 32.82 | 32.23 | 32.76 | 19,483 | +0.89(+2.80%) |
May 07, 2020 | 31.17 | 32.44 | 31.17 | 31.87 | 25,071 | +1.00(+3.26%) |
May 06, 2020 | 32.02 | 32.13 | 30.08 | 30.86 | 52,412 | -0.98(-3.08%) |
May 05, 2020 | 32.12 | 32.56 | 31.77 | 31.84 | 46,876 | +0.09(+0.27%) |
May 04, 2020 | 31.39 | 31.76 | 31.21 | 31.76 | 28,900 | -0.20(-0.62%) |