Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.49 | 44.59 | 44.32 | 44.41 | 22,211 | -0.27(-0.61%) |
Apr 29, 2021 | 44.86 | 44.86 | 44.49 | 44.68 | 6,246 | +0.15(+0.34%) |
Apr 28, 2021 | 44.70 | 44.70 | 44.53 | 44.53 | 5,431 | -0.11(-0.24%) |
Apr 27, 2021 | 44.45 | 44.64 | 44.45 | 44.64 | 1,221 | -0.28(-0.63%) |
Apr 26, 2021 | 44.95 | 44.98 | 44.90 | 44.92 | 4,386 | -0.09(-0.20%) |
Apr 23, 2021 | 44.64 | 45.06 | 44.64 | 45.01 | 39,741 | +0.33(+0.73%) |
Apr 22, 2021 | 44.86 | 44.91 | 44.68 | 44.68 | 2,982 | +0.05(+0.12%) |
Apr 21, 2021 | 44.39 | 44.63 | 44.34 | 44.63 | 2,686 | +0.38(+0.85%) |
Apr 20, 2021 | 44.27 | 44.27 | 44.13 | 44.25 | 1,857 | -0.95(-2.11%) |
Apr 19, 2021 | 45.54 | 45.70 | 45.12 | 45.21 | 4,799 | -0.74(-1.60%) |
Apr 16, 2021 | 45.98 | 45.98 | 45.87 | 45.94 | 5,552 | +0.05(+0.11%) |
Apr 15, 2021 | 45.85 | 45.89 | 45.85 | 45.89 | 1,418 | +0.17(+0.38%) |
Apr 14, 2021 | 45.83 | 45.87 | 45.65 | 45.72 | 5,123 | -0.17(-0.38%) |
Apr 13, 2021 | 45.77 | 45.89 | 45.75 | 45.89 | 1,335 | +0.17(+0.37%) |
Apr 12, 2021 | 45.87 | 45.87 | 45.64 | 45.72 | 5,439 | -0.40(-0.87%) |
Apr 09, 2021 | 45.99 | 46.12 | 45.91 | 46.12 | 9,363 | +0.55(+1.21%) |
Apr 08, 2021 | 45.51 | 45.62 | 45.51 | 45.57 | 13,867 | -0.20(-0.44%) |
Apr 07, 2021 | 45.60 | 45.80 | 45.60 | 45.78 | 11,456 | +0.07(+0.14%) |
Apr 06, 2021 | 45.73 | 45.74 | 45.63 | 45.71 | 75,325 | -0.75(-1.62%) |
Apr 05, 2021 | 46.33 | 46.60 | 46.29 | 46.46 | 24,889 | +0.33(+0.72%) |
Apr 01, 2021 | 45.78 | 46.17 | 45.78 | 46.13 | 7,839 | +0.33(+0.72%) |
Mar 31, 2021 | 45.67 | 46.01 | 45.67 | 45.80 | 28,345 | -0.23(-0.49%) |
Mar 30, 2021 | 45.81 | 46.09 | 45.81 | 46.03 | 11,786 | -0.12(-0.26%) |
Mar 29, 2021 | 45.83 | 46.20 | 45.83 | 46.15 | 991 | -0.12(-0.25%) |
Mar 26, 2021 | 46.00 | 46.27 | 45.83 | 46.27 | 7,295 | +0.74(+1.62%) |
Mar 25, 2021 | 45.11 | 45.53 | 45.10 | 45.53 | 21,386 | +0.55(+1.21%) |
Mar 24, 2021 | 44.91 | 45.21 | 44.91 | 44.98 | 5,449 | -0.42(-0.92%) |
Mar 23, 2021 | 45.56 | 45.65 | 45.24 | 45.40 | 1,629 | -0.72(-1.56%) |
Mar 22, 2021 | 45.95 | 46.12 | 45.95 | 46.12 | 27,577 | -0.22(-0.47%) |
Mar 19, 2021 | 46.48 | 46.48 | 45.97 | 46.33 | 6,424 | +0.30(+0.66%) |
Mar 18, 2021 | 46.23 | 46.53 | 46.03 | 46.03 | 24,826 | +0.04(+0.08%) |
Mar 17, 2021 | 45.73 | 46.00 | 45.65 | 46.00 | 3,537 | +0.26(+0.56%) |
Mar 16, 2021 | 45.86 | 45.86 | 45.65 | 45.74 | 7,856 | +0.17(+0.36%) |
Mar 15, 2021 | 45.44 | 45.57 | 45.40 | 45.57 | 74,315 | +0.19(+0.42%) |
Mar 12, 2021 | 45.07 | 45.38 | 45.02 | 45.38 | 4,573 | +0.86(+1.94%) |
Mar 11, 2021 | 44.64 | 44.80 | 44.46 | 44.52 | 12,880 | -0.23(-0.51%) |
Mar 10, 2021 | 44.64 | 44.77 | 44.64 | 44.75 | 4,427 | +0.12(+0.27%) |
Mar 09, 2021 | 44.56 | 44.72 | 44.48 | 44.63 | 5,505 | +0.31(+0.70%) |
Mar 08, 2021 | 44.29 | 44.53 | 44.29 | 44.32 | 4,956 | -0.11(-0.24%) |
Mar 05, 2021 | 44.45 | 44.58 | 44.01 | 44.42 | 13,827 | +0.42(+0.95%) |
Mar 04, 2021 | 43.97 | 44.24 | 43.83 | 44.00 | 15,414 | -0.03(-0.08%) |
Mar 03, 2021 | 44.27 | 44.27 | 44.02 | 44.04 | 7,091 | -0.28(-0.64%) |
Mar 02, 2021 | 44.25 | 44.43 | 44.25 | 44.32 | 2,798 | -0.37(-0.84%) |
Mar 01, 2021 | 44.34 | 44.70 | 44.22 | 44.69 | 8,498 | +0.77(+1.75%) |
Feb 26, 2021 | 44.09 | 44.19 | 43.93 | 43.93 | 31,466 | -0.54(-1.20%) |
Feb 25, 2021 | 45.09 | 45.09 | 44.38 | 44.46 | 21,599 | -0.54(-1.19%) |
Feb 24, 2021 | 44.69 | 45.08 | 44.69 | 45.00 | 11,644 | -0.13(-0.28%) |
Feb 23, 2021 | 45.10 | 45.25 | 44.87 | 45.12 | 4,865 | -0.11(-0.23%) |
Feb 22, 2021 | 45.17 | 45.39 | 45.17 | 45.23 | 15,382 | -0.20(-0.45%) |
Feb 19, 2021 | 45.34 | 45.52 | 45.26 | 45.43 | 7,839 | +0.22(+0.48%) |
Feb 18, 2021 | 45.09 | 45.21 | 45.00 | 45.21 | 3,184 | -0.65(-1.42%) |
Feb 17, 2021 | 45.79 | 45.90 | 45.68 | 45.87 | 3,468 | -0.07(-0.14%) |
Feb 16, 2021 | 45.92 | 46.08 | 45.89 | 45.93 | 70,359 | +0.67(+1.48%) |
Feb 12, 2021 | 45.18 | 45.26 | 45.10 | 45.26 | 1,088 | +0.35(+0.79%) |
Feb 11, 2021 | 44.97 | 44.99 | 44.83 | 44.91 | 4,335 | +0.25(+0.57%) |
Feb 10, 2021 | 44.84 | 44.84 | 44.62 | 44.65 | 5,567 | -0.10(-0.23%) |
Feb 09, 2021 | 44.80 | 44.89 | 44.70 | 44.76 | 31,113 | +0.05(+0.10%) |
Feb 08, 2021 | 44.84 | 44.86 | 44.65 | 44.71 | 14,698 | +0.70(+1.59%) |
Feb 05, 2021 | 44.08 | 44.13 | 43.97 | 44.01 | 45,076 | +0.24(+0.55%) |
Feb 04, 2021 | 43.46 | 43.77 | 43.46 | 43.77 | 5,445 | +0.30(+0.70%) |
Feb 03, 2021 | 43.49 | 43.52 | 43.41 | 43.47 | 5,298 | +0.16(+0.36%) |
Feb 02, 2021 | 43.06 | 43.31 | 43.05 | 43.31 | 5,695 | +0.47(+1.09%) |
Feb 01, 2021 | 42.80 | 42.85 | 42.66 | 42.85 | 30,265 | +0.49(+1.15%) |
Jan 29, 2021 | 42.45 | 42.48 | 42.19 | 42.36 | 9,146 | -0.74(-1.72%) |
Jan 28, 2021 | 42.80 | 43.25 | 42.80 | 43.10 | 9,707 | +0.35(+0.81%) |
Jan 27, 2021 | 43.10 | 43.10 | 42.69 | 42.75 | 14,001 | -0.76(-1.75%) |
Jan 26, 2021 | 43.34 | 43.54 | 43.34 | 43.51 | 3,222 | -0.07(-0.16%) |
Jan 25, 2021 | 43.25 | 43.58 | 43.13 | 43.58 | 25,025 | +0.14(+0.31%) |
Jan 22, 2021 | 43.16 | 43.48 | 43.09 | 43.44 | 8,492 | +0.16(+0.37%) |
Jan 21, 2021 | 43.24 | 43.29 | 43.05 | 43.29 | 70,163 | -0.18(-0.41%) |
Jan 20, 2021 | 43.18 | 43.46 | 43.17 | 43.46 | 4,813 | +0.10(+0.23%) |
Jan 19, 2021 | 43.17 | 43.37 | 43.15 | 43.36 | 7,423 | +0.23(+0.53%) |
Jan 15, 2021 | 43.20 | 43.20 | 42.89 | 43.14 | 1,959 | -0.61(-1.40%) |
Jan 14, 2021 | 43.74 | 43.87 | 43.74 | 43.75 | 3,433 | +0.33(+0.77%) |
Jan 13, 2021 | 43.32 | 43.45 | 43.27 | 43.41 | 5,012 | +0.24(+0.55%) |
Jan 12, 2021 | 43.18 | 43.21 | 43.15 | 43.18 | 13,800 | +0.01(+0.02%) |
Jan 11, 2021 | 43.07 | 43.30 | 43.07 | 43.17 | 5,203 | -0.24(-0.56%) |
Jan 08, 2021 | 43.22 | 43.41 | 43.12 | 43.41 | 8,274 | +0.73(+1.71%) |
Jan 07, 2021 | 42.52 | 42.70 | 42.50 | 42.68 | 12,699 | +0.29(+0.69%) |
Jan 06, 2021 | 41.98 | 42.62 | 41.92 | 42.39 | 266,258 | +0.60(+1.43%) |
Jan 05, 2021 | 41.60 | 41.88 | 41.60 | 41.79 | 97,243 | +0.20(+0.48%) |
Jan 04, 2021 | 42.03 | 42.03 | 41.55 | 41.59 | 23,176 | -0.46(-1.10%) |
Dec 31, 2020 | 42.05 | 42.05 | 42.05 | 37,267 | +0.00(+0.00%) | |
Dec 30, 2020 | 42.12 | 42.33 | 42.05 | 42.05 | 37,267 | +0.01(+0.02%) |
Dec 29, 2020 | 42.32 | 42.36 | 42.05 | 42.05 | 30,036 | +0.35(+0.84%) |
Dec 28, 2020 | 41.56 | 41.70 | 41.56 | 41.70 | 2,491 | +0.49(+1.18%) |
Dec 24, 2020 | 41.17 | 41.26 | 41.16 | 41.21 | 1,415 | -0.05(-0.12%) |
Dec 23, 2020 | 41.17 | 41.30 | 41.16 | 41.26 | 55,874 | +0.03(+0.08%) |
Dec 22, 2020 | 40.94 | 41.24 | 40.94 | 41.23 | 4,147 | +0.09(+0.22%) |
Dec 21, 2020 | 40.85 | 41.15 | 40.72 | 41.14 | 12,284 | -0.36(-0.87%) |
Dec 18, 2020 | 41.60 | 41.63 | 41.43 | 41.50 | 5,552 | -0.03(-0.07%) |
Dec 17, 2020 | 41.56 | 41.60 | 41.51 | 41.53 | 69,022 | +0.09(+0.23%) |
Dec 16, 2020 | 41.38 | 41.44 | 41.35 | 41.43 | 11,541 | -0.01(-0.02%) |
Dec 15, 2020 | 41.38 | 41.44 | 41.30 | 41.44 | 480 | +0.08(+0.19%) |
Dec 14, 2020 | 41.43 | 41.49 | 41.34 | 41.36 | 15,720 | +0.12(+0.29%) |
Dec 11, 2020 | 41.07 | 41.24 | 41.07 | 41.24 | 6,643 | -0.01(-0.02%) |
Dec 10, 2020 | 41.14 | 41.30 | 41.14 | 41.25 | 3,577 | +0.09(+0.21%) |
Dec 09, 2020 | 41.26 | 41.26 | 40.91 | 41.16 | 6,797 | +0.34(+0.83%) |
Dec 08, 2020 | 40.60 | 40.88 | 40.60 | 40.82 | 7,857 | +0.10(+0.24%) |
Dec 07, 2020 | 40.70 | 40.84 | 40.65 | 40.72 | 19,425 | -0.61(-1.47%) |
Dec 04, 2020 | 41.08 | 41.33 | 41.08 | 41.33 | 8,385 | +0.31(+0.76%) |
Dec 03, 2020 | 41.15 | 41.19 | 41.00 | 41.02 | 156,721 | -0.18(-0.43%) |
Dec 02, 2020 | 41.15 | 41.27 | 41.15 | 41.19 | 2,219 | -0.06(-0.14%) |
Dec 01, 2020 | 41.19 | 41.34 | 41.12 | 41.25 | 3,052 | +0.89(+2.20%) |
Nov 30, 2020 | 40.87 | 41.01 | 40.36 | 40.37 | 28,328 | -0.97(-2.35%) |
Nov 27, 2020 | 41.34 | 41.54 | 41.34 | 41.34 | 2,395 | +0.40(+0.98%) |
Nov 25, 2020 | 40.77 | 41.06 | 40.77 | 40.94 | 2,178 | -0.32(-0.77%) |
Nov 24, 2020 | 41.19 | 41.37 | 41.19 | 41.25 | 6,840 | +0.58(+1.43%) |
Nov 23, 2020 | 40.68 | 40.77 | 40.48 | 40.67 | 5,404 | +0.21(+0.51%) |
Nov 20, 2020 | 40.15 | 40.47 | 40.12 | 40.47 | 135,805 | +0.47(+1.17%) |
Nov 19, 2020 | 39.77 | 40.00 | 39.61 | 40.00 | 12,352 | +0.37(+0.93%) |
Nov 18, 2020 | 39.90 | 40.07 | 39.63 | 39.63 | 7,488 | -0.50(-1.24%) |
Nov 17, 2020 | 39.96 | 40.28 | 39.94 | 40.13 | 75,099 | -0.05(-0.11%) |
Nov 16, 2020 | 40.34 | 40.37 | 40.13 | 40.17 | 12,554 | +0.42(+1.05%) |
Nov 13, 2020 | 39.36 | 39.80 | 39.36 | 39.76 | 4,682 | +0.26(+0.67%) |
Nov 12, 2020 | 39.31 | 39.67 | 39.31 | 39.49 | 6,818 | -0.54(-1.35%) |
Nov 11, 2020 | 40.13 | 40.32 | 40.03 | 40.03 | 40,525 | +0.21(+0.53%) |
Nov 10, 2020 | 39.70 | 39.97 | 39.60 | 39.82 | 53,481 | -0.22(-0.54%) |
Nov 09, 2020 | 40.48 | 40.48 | 40.04 | 40.04 | 29,533 | +1.73(+4.52%) |
Nov 06, 2020 | 38.32 | 38.38 | 38.22 | 38.31 | 32,998 | +0.02(+0.05%) |
Nov 05, 2020 | 38.26 | 38.29 | 38.08 | 38.29 | 12,029 | +0.62(+1.66%) |
Nov 04, 2020 | 37.39 | 37.86 | 37.38 | 37.67 | 100,872 | -0.07(-0.19%) |
Nov 03, 2020 | 37.69 | 37.82 | 37.65 | 37.74 | 4,288 | +0.67(+1.81%) |
Nov 02, 2020 | 37.02 | 37.10 | 36.94 | 37.07 | 40,874 | +0.42(+1.15%) |
Oct 30, 2020 | 36.52 | 36.65 | 36.42 | 36.65 | 16,118 | -0.15(-0.40%) |
Oct 29, 2020 | 36.74 | 36.94 | 36.73 | 36.79 | 7,135 | +0.36(+0.98%) |
Oct 28, 2020 | 36.59 | 36.74 | 36.44 | 36.44 | 3,141 | -0.58(-1.56%) |
Oct 27, 2020 | 36.97 | 37.01 | 36.94 | 37.01 | 3,444 | +0.01(+0.02%) |
Oct 26, 2020 | 37.03 | 37.03 | 36.92 | 37.00 | 8,729 | -0.28(-0.74%) |
Oct 23, 2020 | 37.25 | 37.31 | 37.20 | 37.28 | 21,345 | -0.01(-0.02%) |
Oct 22, 2020 | 37.22 | 37.40 | 37.15 | 37.29 | 16,026 | +0.04(+0.10%) |
Oct 21, 2020 | 37.34 | 37.39 | 37.25 | 37.25 | 36,467 | -0.07(-0.20%) |
Oct 20, 2020 | 37.34 | 37.44 | 37.33 | 37.33 | 29,336 | +0.08(+0.22%) |
Oct 19, 2020 | 37.43 | 37.53 | 37.24 | 37.24 | 18,350 | -0.16(-0.43%) |
Oct 16, 2020 | 37.17 | 37.41 | 37.03 | 37.40 | 1,742 | +0.02(+0.06%) |
Oct 15, 2020 | 37.17 | 37.38 | 37.16 | 37.38 | 2,851 | -0.16(-0.42%) |
Oct 14, 2020 | 37.66 | 37.66 | 37.54 | 37.54 | 10,318 | -0.06(-0.15%) |
Oct 13, 2020 | 37.64 | 37.68 | 37.59 | 37.59 | 6,943 | -0.06(-0.15%) |
Oct 12, 2020 | 37.57 | 37.76 | 37.57 | 37.65 | 5,854 | +0.00(+0.00%) |
Oct 09, 2020 | 37.73 | 37.78 | 37.65 | 37.65 | 6,425 | -0.15(-0.39%) |
Oct 08, 2020 | 37.90 | 37.95 | 37.78 | 37.79 | 17,885 | +0.00(+0.00%) |
Oct 07, 2020 | 37.77 | 37.84 | 37.70 | 37.79 | 5,239 | +0.28(+0.73%) |
Oct 06, 2020 | 37.58 | 37.68 | 37.37 | 37.52 | 60,226 | -0.05(-0.12%) |
Oct 05, 2020 | 37.47 | 37.59 | 37.44 | 37.56 | 93,297 | +0.36(+0.96%) |
Oct 02, 2020 | 36.84 | 37.21 | 36.84 | 37.21 | 13,504 | -0.26(-0.69%) |
Oct 01, 2020 | 37.47 | 37.47 | 37.33 | 37.46 | 174,036 | +0.07(+0.20%) |
Sep 30, 2020 | 37.32 | 37.51 | 37.30 | 37.39 | 82,420 | -0.33(-0.88%) |
Sep 29, 2020 | 37.82 | 37.83 | 37.67 | 37.72 | 54,966 | +0.06(+0.15%) |
Sep 28, 2020 | 37.56 | 37.71 | 37.56 | 37.67 | 5,333 | +0.47(+1.26%) |
Sep 25, 2020 | 36.96 | 37.22 | 36.87 | 37.20 | 12,959 | +0.12(+0.32%) |
Sep 24, 2020 | 36.89 | 37.28 | 36.89 | 37.08 | 56,752 | -0.15(-0.40%) |
Sep 23, 2020 | 37.33 | 37.38 | 37.22 | 37.23 | 8,713 | +0.35(+0.94%) |
Sep 22, 2020 | 36.59 | 36.88 | 36.59 | 36.88 | 3,779 | +0.24(+0.66%) |
Sep 21, 2020 | 36.41 | 36.76 | 36.22 | 36.64 | 416,521 | -0.51(-1.38%) |
Sep 18, 2020 | 37.29 | 37.29 | 37.15 | 37.15 | 43,017 | -0.24(-0.64%) |
Sep 17, 2020 | 37.18 | 37.39 | 37.18 | 37.39 | 4,597 | -0.04(-0.10%) |
Sep 16, 2020 | 37.46 | 37.51 | 37.23 | 37.43 | 189,332 | +0.01(+0.02%) |
Sep 15, 2020 | 37.41 | 37.44 | 37.34 | 37.42 | 5,037 | +0.03(+0.07%) |
Sep 14, 2020 | 37.45 | 37.47 | 37.36 | 37.39 | 5,181 | +0.10(+0.27%) |
Sep 11, 2020 | 37.34 | 37.34 | 37.20 | 37.29 | 6,316 | +0.51(+1.40%) |
Sep 10, 2020 | 37.00 | 37.00 | 36.74 | 36.77 | 4,462 | +0.00(+0.00%) |
Sep 09, 2020 | 36.77 | 36.85 | 36.71 | 36.77 | 3,017 | +0.18(+0.50%) |
Sep 08, 2020 | 36.49 | 36.71 | 36.36 | 36.59 | 7,754 | -0.46(-1.24%) |
Sep 04, 2020 | 37.04 | 37.06 | 36.50 | 37.05 | 23,959 | +0.36(+0.98%) |
Sep 03, 2020 | 37.22 | 37.29 | 36.60 | 36.69 | 149,630 | -0.64(-1.72%) |
Sep 02, 2020 | 37.29 | 37.38 | 37.21 | 37.34 | 11,022 | +0.30(+0.82%) |
Sep 01, 2020 | 36.81 | 37.03 | 36.81 | 37.03 | 6,571 | +0.20(+0.55%) |
Aug 31, 2020 | 36.88 | 36.99 | 36.79 | 36.83 | 43,054 | +0.13(+0.35%) |
Aug 28, 2020 | 36.68 | 36.70 | 36.55 | 36.70 | 8,494 | -0.28(-0.75%) |
Aug 27, 2020 | 36.95 | 37.00 | 36.90 | 36.98 | 56,896 | -0.03(-0.07%) |
Aug 26, 2020 | 37.08 | 37.11 | 37.00 | 37.00 | 7,894 | -0.06(-0.17%) |
Aug 25, 2020 | 37.14 | 37.17 | 37.02 | 37.07 | 33,818 | +0.02(+0.05%) |
Aug 24, 2020 | 36.94 | 37.05 | 36.83 | 37.05 | 30,342 | +0.45(+1.23%) |
Aug 21, 2020 | 36.51 | 36.60 | 36.45 | 36.60 | 10,781 | -0.10(-0.28%) |
Aug 20, 2020 | 36.60 | 36.75 | 36.60 | 36.70 | 1,775 | -0.15(-0.40%) |
Aug 19, 2020 | 36.92 | 36.99 | 36.85 | 36.85 | 4,409 | -0.05(-0.12%) |
Aug 18, 2020 | 36.79 | 36.94 | 36.78 | 36.89 | 27,004 | -0.03(-0.07%) |
Aug 17, 2020 | 36.84 | 36.95 | 36.76 | 36.92 | 9,170 | -0.06(-0.17%) |
Aug 14, 2020 | 36.85 | 36.99 | 36.85 | 36.99 | 8,494 | -0.07(-0.20%) |
Aug 13, 2020 | 37.09 | 37.13 | 36.97 | 37.06 | 13,836 | -0.09(-0.25%) |
Aug 12, 2020 | 37.00 | 37.39 | 37.00 | 37.15 | 232,353 | +0.87(+2.40%) |
Aug 11, 2020 | 36.59 | 36.72 | 36.23 | 36.28 | 202,170 | +0.51(+1.41%) |
Aug 10, 2020 | 35.60 | 35.77 | 35.60 | 35.77 | 18,405 | +0.16(+0.45%) |
Aug 07, 2020 | 35.41 | 35.62 | 35.41 | 35.62 | 4,900 | +0.13(+0.38%) |
Aug 06, 2020 | 35.35 | 35.50 | 35.32 | 35.48 | 18,897 | -0.08(-0.23%) |
Aug 05, 2020 | 35.61 | 35.68 | 35.44 | 35.56 | 196,441 | +0.03(+0.08%) |
Aug 04, 2020 | 35.36 | 35.55 | 35.34 | 35.54 | 47,121 | +0.28(+0.81%) |
Aug 03, 2020 | 34.97 | 35.25 | 34.93 | 35.25 | 76,655 | +0.67(+1.94%) |
Jul 31, 2020 | 34.50 | 34.65 | 34.34 | 34.58 | 83,203 | -0.56(-1.59%) |
Jul 30, 2020 | 34.83 | 35.15 | 34.75 | 35.14 | 18,712 | -0.61(-1.70%) |
Jul 29, 2020 | 35.53 | 35.77 | 35.43 | 35.75 | 51,344 | +0.04(+0.10%) |
Jul 28, 2020 | 35.74 | 35.81 | 35.63 | 35.71 | 17,663 | -0.34(-0.94%) |
Jul 27, 2020 | 36.03 | 36.13 | 35.96 | 36.05 | 46,536 | +0.58(+1.63%) |
Jul 24, 2020 | 35.45 | 35.58 | 35.45 | 35.47 | 6,534 | -0.39(-1.10%) |
Jul 23, 2020 | 35.87 | 36.02 | 35.67 | 35.87 | 25,183 | -0.21(-0.59%) |
Jul 22, 2020 | 35.95 | 36.10 | 35.95 | 36.08 | 21,719 | +0.02(+0.05%) |
Jul 21, 2020 | 36.09 | 36.17 | 36.00 | 36.06 | 18,988 | -0.11(-0.30%) |
Jul 20, 2020 | 36.01 | 36.19 | 36.01 | 36.17 | 3,634 | +0.16(+0.43%) |
Jul 17, 2020 | 36.05 | 36.05 | 35.90 | 36.01 | 69,046 | -0.10(-0.28%) |
Jul 16, 2020 | 36.06 | 36.13 | 36.05 | 36.11 | 7,175 | -0.26(-0.71%) |
Jul 15, 2020 | 36.43 | 36.57 | 36.25 | 36.37 | 38,170 | +0.43(+1.20%) |
Jul 14, 2020 | 35.62 | 36.01 | 35.62 | 35.94 | 11,440 | +0.22(+0.62%) |
Jul 13, 2020 | 35.93 | 36.14 | 35.63 | 35.72 | 50,653 | -0.08(-0.23%) |
Jul 10, 2020 | 35.44 | 35.81 | 35.43 | 35.80 | 8,059 | +0.36(+1.01%) |
Jul 09, 2020 | 35.54 | 35.55 | 35.15 | 35.44 | 25,871 | -0.11(-0.31%) |
Jul 08, 2020 | 35.50 | 35.61 | 35.44 | 35.55 | 5,205 | -0.14(-0.38%) |
Jul 07, 2020 | 35.84 | 35.95 | 35.66 | 35.69 | 16,597 | -0.27(-0.75%) |
Jul 06, 2020 | 36.00 | 36.13 | 35.87 | 35.96 | 234,973 | +0.36(+1.01%) |
Jul 02, 2020 | 35.65 | 35.71 | 35.52 | 35.60 | 28,424 | +0.30(+0.86%) |
Jul 01, 2020 | 35.26 | 35.36 | 35.20 | 35.30 | 87,446 | -0.23(-0.65%) |
Jun 30, 2020 | 35.49 | 35.73 | 35.44 | 35.53 | 52,778 | -0.23(-0.64%) |
Jun 29, 2020 | 35.58 | 35.86 | 35.44 | 35.76 | 47,818 | +0.09(+0.26%) |
Jun 26, 2020 | 35.90 | 35.90 | 35.54 | 35.66 | 23,414 | -0.25(-0.70%) |
Jun 25, 2020 | 35.68 | 36.00 | 35.59 | 35.91 | 9,519 | +0.37(+1.05%) |
Jun 24, 2020 | 35.70 | 35.75 | 35.38 | 35.54 | 12,239 | -0.56(-1.56%) |
Jun 23, 2020 | 36.33 | 36.33 | 36.07 | 36.10 | 37,936 | -0.03(-0.07%) |
Jun 22, 2020 | 35.96 | 36.17 | 35.86 | 36.13 | 3,245 | +0.28(+0.77%) |
Jun 19, 2020 | 36.21 | 36.33 | 35.82 | 35.85 | 9,864 | -0.28(-0.77%) |
Jun 18, 2020 | 35.91 | 36.16 | 35.91 | 36.13 | 101,674 | -0.07(-0.20%) |
Jun 17, 2020 | 36.39 | 36.47 | 36.15 | 36.20 | 65,109 | +0.07(+0.20%) |
Jun 16, 2020 | 36.35 | 36.41 | 35.92 | 36.13 | 147,754 | +0.67(+1.89%) |
Jun 15, 2020 | 34.87 | 35.48 | 34.87 | 35.46 | 15,435 | -0.41(-1.14%) |
Jun 12, 2020 | 35.92 | 35.95 | 35.55 | 35.87 | 42,933 | +0.76(+2.16%) |
Jun 11, 2020 | 35.74 | 35.88 | 35.03 | 35.11 | 54,431 | -1.53(-4.16%) |
Jun 10, 2020 | 36.81 | 36.81 | 36.57 | 36.64 | 17,453 | -0.28(-0.75%) |
Jun 09, 2020 | 36.73 | 36.95 | 36.66 | 36.91 | 41,218 | -0.36(-0.96%) |
Jun 08, 2020 | 37.10 | 37.32 | 36.85 | 37.27 | 25,643 | +0.11(+0.29%) |
Jun 05, 2020 | 37.16 | 37.33 | 37.07 | 37.16 | 11,994 | +0.70(+1.93%) |
Jun 04, 2020 | 36.58 | 36.77 | 36.38 | 36.46 | 61,044 | -0.39(-1.07%) |
Jun 03, 2020 | 36.56 | 36.89 | 36.51 | 36.85 | 177,846 | +0.45(+1.23%) |
Jun 02, 2020 | 36.35 | 36.56 | 36.34 | 36.41 | 44,699 | +0.45(+1.24%) |
Jun 01, 2020 | 35.59 | 36.00 | 35.59 | 35.96 | 134,105 | +0.45(+1.28%) |
May 29, 2020 | 35.36 | 35.53 | 35.12 | 35.50 | 139,450 | -0.30(-0.85%) |
May 28, 2020 | 35.94 | 36.16 | 35.75 | 35.81 | 49,910 | +0.46(+1.31%) |
May 27, 2020 | 35.40 | 35.40 | 35.15 | 35.34 | 69,964 | +0.53(+1.51%) |
May 26, 2020 | 34.76 | 34.94 | 34.76 | 34.82 | 48,838 | +1.11(+3.28%) |
May 22, 2020 | 33.64 | 33.71 | 33.55 | 33.71 | 22,083 | +0.04(+0.11%) |
May 21, 2020 | 33.89 | 33.93 | 33.63 | 33.68 | 76,452 | -0.36(-1.05%) |
May 20, 2020 | 34.09 | 34.17 | 33.88 | 34.03 | 49,715 | +0.45(+1.33%) |
May 19, 2020 | 33.75 | 33.90 | 33.53 | 33.59 | 17,794 | -0.21(-0.63%) |
May 18, 2020 | 33.44 | 33.86 | 33.44 | 33.80 | 39,144 | +0.86(+2.60%) |
May 15, 2020 | 32.89 | 33.03 | 32.78 | 32.94 | 170,389 | -0.05(-0.16%) |
May 14, 2020 | 32.56 | 33.00 | 32.30 | 33.00 | 35,327 | -0.37(-1.12%) |
May 13, 2020 | 33.55 | 33.58 | 33.23 | 33.37 | 111,432 | +0.12(+0.38%) |
May 12, 2020 | 33.69 | 33.70 | 33.19 | 33.25 | 33,854 | -0.52(-1.53%) |
May 11, 2020 | 33.63 | 33.85 | 33.63 | 33.77 | 76,909 | +0.61(+1.83%) |
May 08, 2020 | 33.07 | 33.22 | 33.03 | 33.16 | 30,042 | +0.59(+1.81%) |
May 07, 2020 | 32.59 | 32.68 | 32.47 | 32.57 | 253,916 | +0.54(+1.70%) |
May 06, 2020 | 32.32 | 32.33 | 32.00 | 32.03 | 23,913 | -0.29(-0.88%) |
May 05, 2020 | 32.48 | 32.56 | 32.23 | 32.31 | 358,911 | +0.18(+0.56%) |
May 04, 2020 | 31.87 | 32.20 | 31.83 | 32.13 | 22,467 | -0.21(-0.63%) |