Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 46.16 | 46.20 | 45.75 | 45.85 | 299,434 | -0.83(-1.77%) |
Apr 29, 2021 | 46.81 | 46.84 | 46.43 | 46.68 | 293,268 | -0.02(-0.04%) |
Apr 28, 2021 | 46.40 | 46.75 | 46.40 | 46.69 | 130,931 | +0.29(+0.63%) |
Apr 27, 2021 | 46.28 | 46.40 | 46.25 | 46.40 | 197,327 | -0.20(-0.43%) |
Apr 26, 2021 | 46.49 | 46.60 | 46.42 | 46.60 | 265,570 | +0.26(+0.55%) |
Apr 23, 2021 | 46.10 | 46.41 | 46.06 | 46.35 | 209,309 | +0.58(+1.27%) |
Apr 22, 2021 | 46.07 | 46.08 | 45.66 | 45.77 | 314,004 | -0.20(-0.44%) |
Apr 21, 2021 | 45.46 | 45.99 | 45.46 | 45.97 | 181,275 | +0.50(+1.10%) |
Apr 20, 2021 | 45.90 | 45.90 | 45.37 | 45.47 | 299,814 | -0.63(-1.38%) |
Apr 19, 2021 | 46.25 | 46.25 | 45.97 | 46.10 | 278,057 | -0.15(-0.32%) |
Apr 16, 2021 | 46.14 | 46.25 | 46.05 | 46.25 | 175,370 | +0.06(+0.13%) |
Apr 15, 2021 | 46.08 | 46.19 | 46.06 | 46.19 | 251,623 | +0.62(+1.35%) |
Apr 14, 2021 | 45.51 | 45.76 | 45.44 | 45.57 | 454,412 | +0.32(+0.70%) |
Apr 13, 2021 | 45.09 | 45.26 | 45.04 | 45.26 | 178,614 | +0.32(+0.71%) |
Apr 12, 2021 | 44.97 | 44.97 | 44.84 | 44.94 | 155,901 | -0.35(-0.78%) |
Apr 09, 2021 | 45.09 | 45.29 | 45.06 | 45.29 | 201,249 | +0.04(+0.10%) |
Apr 08, 2021 | 45.24 | 45.29 | 45.13 | 45.25 | 105,626 | +0.58(+1.30%) |
Apr 07, 2021 | 44.68 | 44.77 | 44.56 | 44.67 | 398,435 | -0.15(-0.33%) |
Apr 06, 2021 | 44.78 | 44.97 | 44.75 | 44.82 | 275,670 | -0.41(-0.90%) |
Apr 05, 2021 | 44.90 | 45.22 | 44.81 | 45.22 | 322,348 | +0.51(+1.14%) |
Apr 01, 2021 | 44.45 | 44.75 | 44.41 | 44.71 | 416,347 | +0.46(+1.04%) |
Mar 31, 2021 | 44.23 | 44.35 | 44.16 | 44.25 | 279,950 | -0.15(-0.34%) |
Mar 30, 2021 | 44.21 | 44.40 | 44.14 | 44.40 | 203,296 | -0.06(-0.14%) |
Mar 29, 2021 | 44.43 | 44.57 | 44.25 | 44.46 | 238,881 | -0.19(-0.41%) |
Mar 26, 2021 | 44.16 | 44.66 | 44.15 | 44.65 | 233,713 | +0.70(+1.60%) |
Mar 25, 2021 | 43.71 | 44.00 | 43.57 | 43.94 | 475,650 | +0.39(+0.89%) |
Mar 24, 2021 | 43.78 | 43.94 | 43.53 | 43.56 | 447,298 | -0.22(-0.50%) |
Mar 23, 2021 | 44.08 | 44.24 | 43.69 | 43.78 | 193,851 | -0.65(-1.47%) |
Mar 22, 2021 | 44.44 | 44.49 | 44.35 | 44.43 | 285,402 | +0.18(+0.40%) |
Mar 19, 2021 | 44.20 | 44.31 | 43.98 | 44.25 | 348,015 | -0.11(-0.26%) |
Mar 18, 2021 | 44.51 | 44.78 | 44.35 | 44.37 | 314,413 | -0.54(-1.20%) |
Mar 17, 2021 | 44.49 | 44.96 | 44.45 | 44.90 | 263,477 | +0.19(+0.41%) |
Mar 16, 2021 | 44.71 | 44.78 | 44.61 | 44.72 | 250,190 | -0.11(-0.24%) |
Mar 15, 2021 | 44.58 | 44.83 | 44.41 | 44.83 | 267,342 | +0.25(+0.55%) |
Mar 12, 2021 | 44.25 | 44.58 | 44.14 | 44.58 | 261,295 | -0.21(-0.47%) |
Mar 11, 2021 | 44.60 | 44.83 | 44.55 | 44.79 | 423,255 | +0.31(+0.69%) |
Mar 10, 2021 | 44.43 | 44.52 | 44.26 | 44.48 | 399,999 | -0.06(-0.14%) |
Mar 09, 2021 | 44.60 | 44.72 | 44.44 | 44.54 | 413,874 | +0.42(+0.96%) |
Mar 08, 2021 | 44.20 | 44.42 | 44.05 | 44.12 | 473,695 | -0.44(-0.99%) |
Mar 05, 2021 | 44.44 | 44.57 | 43.83 | 44.56 | 458,345 | +0.29(+0.66%) |
Mar 04, 2021 | 44.76 | 44.93 | 44.02 | 44.27 | 614,141 | -0.16(-0.36%) |
Mar 03, 2021 | 44.64 | 44.80 | 44.43 | 44.43 | 520,911 | -0.10(-0.22%) |
Mar 02, 2021 | 44.50 | 44.65 | 44.30 | 44.53 | 306,464 | -0.30(-0.67%) |
Mar 01, 2021 | 44.45 | 44.93 | 44.44 | 44.83 | 319,877 | +1.20(+2.75%) |
Feb 26, 2021 | 44.26 | 44.29 | 43.62 | 43.63 | 613,852 | -1.00(-2.23%) |
Feb 25, 2021 | 45.45 | 45.56 | 44.55 | 44.62 | 533,405 | -0.93(-2.05%) |
Feb 24, 2021 | 45.02 | 45.57 | 44.93 | 45.56 | 398,752 | +0.04(+0.10%) |
Feb 23, 2021 | 45.39 | 45.69 | 45.09 | 45.51 | 335,382 | +0.74(+1.65%) |
Feb 22, 2021 | 44.75 | 45.03 | 44.71 | 44.77 | 261,367 | -0.02(-0.04%) |
Feb 19, 2021 | 44.77 | 44.93 | 44.72 | 44.79 | 119,524 | +0.02(+0.04%) |
Feb 18, 2021 | 44.67 | 44.77 | 44.43 | 44.77 | 197,574 | -0.12(-0.27%) |
Feb 17, 2021 | 44.64 | 44.90 | 44.58 | 44.90 | 233,741 | +0.02(+0.04%) |
Feb 16, 2021 | 44.97 | 44.99 | 44.78 | 44.88 | 213,813 | +0.32(+0.71%) |
Feb 12, 2021 | 44.29 | 44.57 | 44.27 | 44.56 | 125,199 | +0.04(+0.10%) |
Feb 11, 2021 | 44.53 | 44.58 | 44.36 | 44.52 | 281,494 | +0.44(+1.00%) |
Feb 10, 2021 | 44.34 | 44.42 | 43.96 | 44.08 | 176,941 | -0.08(-0.18%) |
Feb 09, 2021 | 43.98 | 44.17 | 43.94 | 44.16 | 148,566 | +0.06(+0.14%) |
Feb 08, 2021 | 44.00 | 44.12 | 43.92 | 44.09 | 283,172 | +0.24(+0.54%) |
Feb 05, 2021 | 43.73 | 43.86 | 43.65 | 43.86 | 179,229 | +0.43(+0.99%) |
Feb 04, 2021 | 43.18 | 43.42 | 43.12 | 43.42 | 251,568 | -0.04(-0.10%) |
Feb 03, 2021 | 43.33 | 43.47 | 43.20 | 43.47 | 659,498 | +0.07(+0.16%) |
Feb 02, 2021 | 43.12 | 43.40 | 43.06 | 43.40 | 575,537 | +0.61(+1.42%) |
Feb 01, 2021 | 42.85 | 42.85 | 42.59 | 42.79 | 687,672 | +0.55(+1.31%) |
Jan 29, 2021 | 42.59 | 42.73 | 42.02 | 42.23 | 667,314 | -1.14(-2.62%) |
Jan 28, 2021 | 42.97 | 43.51 | 42.97 | 43.37 | 489,983 | +0.18(+0.41%) |
Jan 27, 2021 | 43.52 | 43.58 | 43.10 | 43.20 | 1,877,766 | -1.07(-2.41%) |
Jan 26, 2021 | 44.17 | 44.26 | 44.04 | 44.26 | 911,623 | -0.11(-0.26%) |
Jan 25, 2021 | 44.02 | 44.38 | 43.69 | 44.38 | 1,296,991 | +0.34(+0.78%) |
Jan 22, 2021 | 43.78 | 44.09 | 43.78 | 44.03 | 619,186 | -0.36(-0.81%) |
Jan 21, 2021 | 44.51 | 44.51 | 44.25 | 44.39 | 252,997 | +0.06(+0.14%) |
Jan 20, 2021 | 44.05 | 44.39 | 44.02 | 44.33 | 450,835 | +0.55(+1.27%) |
Jan 19, 2021 | 43.89 | 43.94 | 43.78 | 43.78 | 319,568 | +0.42(+0.98%) |
Jan 15, 2021 | 43.49 | 43.57 | 43.19 | 43.35 | 400,116 | -0.36(-0.83%) |
Jan 14, 2021 | 43.53 | 43.79 | 43.53 | 43.71 | 330,435 | +0.35(+0.81%) |
Jan 13, 2021 | 43.35 | 43.48 | 43.28 | 43.36 | 270,830 | -0.15(-0.34%) |
Jan 12, 2021 | 43.27 | 43.52 | 43.13 | 43.51 | 493,651 | +0.31(+0.71%) |
Jan 11, 2021 | 43.05 | 43.31 | 43.04 | 43.20 | 608,926 | -0.64(-1.47%) |
Jan 08, 2021 | 43.78 | 43.85 | 43.38 | 43.85 | 449,265 | +0.33(+0.75%) |
Jan 07, 2021 | 43.27 | 43.52 | 43.27 | 43.52 | 228,832 | +0.20(+0.47%) |
Jan 06, 2021 | 42.83 | 43.55 | 42.82 | 43.32 | 427,334 | +0.19(+0.45%) |
Jan 05, 2021 | 42.83 | 43.25 | 42.80 | 43.12 | 344,943 | +0.78(+1.83%) |
Jan 04, 2021 | 42.95 | 42.97 | 42.23 | 42.35 | 476,201 | +0.18(+0.42%) |
Dec 31, 2020 | 42.17 | 42.17 | 42.17 | 192,111 | -0.20(-0.48%) | |
Dec 30, 2020 | 42.38 | 42.66 | 42.38 | 42.38 | 192,111 | +0.33(+0.78%) |
Dec 29, 2020 | 42.22 | 42.23 | 41.96 | 42.05 | 206,834 | +0.02(+0.04%) |
Dec 28, 2020 | 42.12 | 42.12 | 41.99 | 42.03 | 259,505 | +0.16(+0.38%) |
Dec 24, 2020 | 41.78 | 41.89 | 41.73 | 41.87 | 140,069 | +0.16(+0.38%) |
Dec 23, 2020 | 41.60 | 41.76 | 41.58 | 41.72 | 146,382 | +0.53(+1.28%) |
Dec 22, 2020 | 41.19 | 41.25 | 41.08 | 41.19 | 246,445 | -0.25(-0.60%) |
Dec 21, 2020 | 41.20 | 41.58 | 41.03 | 41.43 | 291,337 | -0.36(-0.86%) |
Dec 18, 2020 | 41.95 | 41.96 | 41.76 | 41.79 | 245,177 | -0.48(-1.15%) |
Dec 17, 2020 | 42.29 | 42.37 | 42.24 | 42.28 | 201,102 | +0.43(+1.03%) |
Dec 16, 2020 | 41.70 | 41.96 | 41.70 | 41.85 | 293,457 | +0.07(+0.17%) |
Dec 15, 2020 | 41.49 | 41.78 | 41.42 | 41.78 | 383,272 | +0.36(+0.87%) |
Dec 14, 2020 | 41.72 | 41.72 | 41.40 | 41.42 | 257,769 | +0.17(+0.42%) |
Dec 11, 2020 | 41.29 | 41.30 | 41.09 | 41.24 | 181,092 | -0.23(-0.55%) |
Dec 10, 2020 | 41.13 | 41.55 | 41.13 | 41.47 | 236,222 | +0.26(+0.63%) |
Dec 09, 2020 | 41.36 | 41.38 | 40.94 | 41.21 | 308,090 | +0.10(+0.23%) |
Dec 08, 2020 | 40.95 | 41.16 | 40.95 | 41.11 | 201,234 | +0.10(+0.23%) |
Dec 07, 2020 | 40.98 | 41.11 | 40.90 | 41.02 | 165,989 | -0.23(-0.55%) |
Dec 04, 2020 | 41.04 | 41.24 | 40.97 | 41.24 | 445,439 | +0.35(+0.85%) |
Dec 03, 2020 | 40.89 | 41.01 | 40.78 | 40.89 | 239,984 | +0.22(+0.54%) |
Dec 02, 2020 | 40.44 | 40.76 | 40.39 | 40.68 | 439,781 | +0.08(+0.19%) |
Dec 01, 2020 | 40.46 | 40.71 | 40.41 | 40.60 | 490,769 | +0.71(+1.79%) |
Nov 30, 2020 | 40.40 | 40.40 | 39.88 | 39.88 | 675,188 | -1.11(-2.70%) |
Nov 27, 2020 | 40.89 | 40.99 | 40.83 | 40.99 | 302,356 | -0.06(-0.15%) |
Nov 25, 2020 | 40.94 | 41.15 | 40.76 | 41.05 | 530,071 | +0.00(+0.00%) |
Nov 24, 2020 | 40.78 | 41.09 | 40.68 | 41.05 | 634,117 | +0.90(+2.23%) |
Nov 23, 2020 | 40.27 | 40.28 | 39.99 | 40.15 | 494,706 | -0.15(-0.37%) |
Nov 20, 2020 | 40.22 | 40.35 | 40.18 | 40.30 | 300,748 | +0.20(+0.50%) |
Nov 19, 2020 | 39.88 | 40.15 | 39.88 | 40.10 | 304,657 | +0.20(+0.50%) |
Nov 18, 2020 | 40.15 | 40.34 | 39.90 | 39.90 | 286,369 | -0.06(-0.15%) |
Nov 17, 2020 | 39.81 | 40.06 | 39.74 | 39.96 | 221,621 | +0.13(+0.33%) |
Nov 16, 2020 | 39.73 | 39.83 | 39.61 | 39.83 | 279,972 | +0.61(+1.55%) |
Nov 13, 2020 | 38.89 | 39.27 | 38.89 | 39.22 | 260,557 | +0.49(+1.26%) |
Nov 12, 2020 | 39.02 | 39.07 | 38.65 | 38.73 | 293,451 | -0.69(-1.75%) |
Nov 11, 2020 | 39.40 | 39.44 | 39.27 | 39.42 | 438,358 | +0.37(+0.94%) |
Nov 10, 2020 | 38.97 | 39.27 | 38.92 | 39.06 | 601,866 | +0.24(+0.61%) |
Nov 09, 2020 | 39.44 | 39.46 | 38.81 | 38.82 | 876,644 | +1.27(+3.39%) |
Nov 06, 2020 | 37.63 | 37.72 | 37.51 | 37.55 | 354,490 | -0.07(-0.19%) |
Nov 05, 2020 | 37.43 | 37.69 | 37.39 | 37.62 | 338,647 | +0.99(+2.71%) |
Nov 04, 2020 | 36.38 | 36.98 | 36.33 | 36.63 | 626,204 | +0.40(+1.11%) |
Nov 03, 2020 | 36.05 | 36.36 | 35.99 | 36.23 | 350,087 | +0.91(+2.56%) |
Nov 02, 2020 | 35.31 | 35.35 | 35.11 | 35.32 | 445,467 | +0.27(+0.77%) |
Oct 30, 2020 | 35.14 | 35.19 | 34.80 | 35.05 | 370,223 | -0.28(-0.79%) |
Oct 29, 2020 | 35.14 | 35.45 | 34.97 | 35.33 | 510,020 | +0.05(+0.15%) |
Oct 28, 2020 | 35.59 | 35.65 | 35.22 | 35.28 | 399,614 | -0.77(-2.15%) |
Oct 27, 2020 | 36.13 | 36.13 | 35.98 | 36.05 | 343,472 | -0.30(-0.84%) |
Oct 26, 2020 | 36.46 | 36.54 | 36.09 | 36.36 | 426,497 | -0.40(-1.09%) |
Oct 23, 2020 | 36.68 | 36.80 | 36.57 | 36.76 | 263,542 | +0.17(+0.45%) |
Oct 22, 2020 | 36.54 | 36.65 | 36.37 | 36.59 | 195,887 | +0.30(+0.84%) |
Oct 21, 2020 | 36.26 | 36.48 | 36.26 | 36.29 | 215,103 | +0.00(+0.00%) |
Oct 20, 2020 | 36.24 | 36.49 | 36.20 | 36.29 | 276,556 | +0.02(+0.05%) |
Oct 19, 2020 | 36.59 | 36.65 | 36.22 | 36.27 | 335,876 | -0.16(-0.43%) |
Oct 16, 2020 | 36.45 | 36.54 | 36.34 | 36.43 | 204,633 | -0.01(-0.02%) |
Oct 15, 2020 | 36.17 | 36.52 | 36.14 | 36.44 | 357,546 | -0.29(-0.78%) |
Oct 14, 2020 | 36.87 | 36.97 | 36.70 | 36.72 | 831,070 | -0.04(-0.12%) |
Oct 13, 2020 | 36.89 | 36.98 | 36.71 | 36.77 | 1,115,414 | -0.21(-0.57%) |
Oct 12, 2020 | 36.91 | 37.08 | 36.88 | 36.98 | 761,333 | +0.19(+0.52%) |
Oct 09, 2020 | 36.74 | 36.85 | 36.68 | 36.78 | 99,790 | +0.13(+0.36%) |
Oct 08, 2020 | 36.53 | 36.69 | 36.46 | 36.65 | 320,984 | +0.31(+0.86%) |
Oct 07, 2020 | 36.35 | 36.45 | 36.27 | 36.34 | 211,187 | +0.52(+1.46%) |
Oct 06, 2020 | 36.18 | 36.23 | 35.77 | 35.82 | 365,982 | -0.32(-0.89%) |
Oct 05, 2020 | 35.86 | 36.14 | 35.86 | 36.14 | 246,401 | +0.60(+1.69%) |
Oct 02, 2020 | 35.20 | 35.64 | 35.20 | 35.54 | 805,212 | -0.11(-0.32%) |
Oct 01, 2020 | 35.64 | 35.70 | 35.43 | 35.65 | 427,029 | +0.31(+0.89%) |
Sep 30, 2020 | 35.24 | 35.54 | 35.22 | 35.34 | 314,226 | -0.03(-0.07%) |
Sep 29, 2020 | 35.41 | 35.50 | 35.27 | 35.36 | 709,192 | -0.35(-0.98%) |
Sep 28, 2020 | 35.61 | 35.71 | 35.51 | 35.71 | 442,838 | +0.28(+0.79%) |
Sep 25, 2020 | 35.11 | 35.49 | 34.94 | 35.43 | 394,223 | +0.40(+1.14%) |
Sep 24, 2020 | 34.88 | 35.26 | 34.78 | 35.03 | 407,279 | -0.08(-0.22%) |
Sep 23, 2020 | 35.63 | 35.63 | 35.07 | 35.11 | 535,539 | -0.33(-0.93%) |
Sep 22, 2020 | 35.48 | 35.51 | 35.16 | 35.44 | 423,891 | +0.07(+0.20%) |
Sep 21, 2020 | 35.40 | 35.44 | 35.07 | 35.37 | 319,906 | -0.78(-2.17%) |
Sep 18, 2020 | 36.33 | 36.36 | 36.03 | 36.16 | 211,867 | -0.32(-0.88%) |
Sep 17, 2020 | 36.20 | 36.51 | 36.14 | 36.48 | 384,851 | -0.18(-0.50%) |
Sep 16, 2020 | 36.84 | 36.94 | 36.60 | 36.66 | 2,600,596 | +0.01(+0.02%) |
Sep 15, 2020 | 36.75 | 36.79 | 36.58 | 36.65 | 232,621 | +0.33(+0.91%) |
Sep 14, 2020 | 36.31 | 36.41 | 36.24 | 36.32 | 171,305 | +0.30(+0.82%) |
Sep 11, 2020 | 36.14 | 36.16 | 35.83 | 36.03 | 335,084 | +0.30(+0.83%) |
Sep 10, 2020 | 36.31 | 36.37 | 35.70 | 35.73 | 417,925 | -0.78(-2.15%) |
Sep 09, 2020 | 36.34 | 36.67 | 36.29 | 36.51 | 295,677 | +0.62(+1.72%) |
Sep 08, 2020 | 36.03 | 36.25 | 35.89 | 35.90 | 338,346 | -0.43(-1.17%) |
Sep 04, 2020 | 36.37 | 36.51 | 35.63 | 36.32 | 302,356 | -0.27(-0.74%) |
Sep 03, 2020 | 37.26 | 37.28 | 36.47 | 36.59 | 314,332 | -0.81(-2.17%) |
Sep 02, 2020 | 37.27 | 37.47 | 37.11 | 37.40 | 256,479 | +0.41(+1.11%) |
Sep 01, 2020 | 36.90 | 37.04 | 36.82 | 36.99 | 267,051 | +0.02(+0.05%) |
Aug 31, 2020 | 37.14 | 37.14 | 36.90 | 36.98 | 338,194 | -0.30(-0.82%) |
Aug 28, 2020 | 37.12 | 37.28 | 37.03 | 37.28 | 142,623 | +0.43(+1.16%) |
Aug 27, 2020 | 36.99 | 36.99 | 36.69 | 36.85 | 188,672 | -0.20(-0.54%) |
Aug 26, 2020 | 36.84 | 37.10 | 36.83 | 37.05 | 263,521 | +0.16(+0.42%) |
Aug 25, 2020 | 36.94 | 36.94 | 36.76 | 36.90 | 211,076 | +0.00(+0.00%) |
Aug 24, 2020 | 36.99 | 36.99 | 36.76 | 36.90 | 227,193 | +0.38(+1.05%) |
Aug 21, 2020 | 36.42 | 36.51 | 36.34 | 36.51 | 210,260 | -0.06(-0.17%) |
Aug 20, 2020 | 36.23 | 36.63 | 36.21 | 36.57 | 402,835 | -0.10(-0.28%) |
Aug 19, 2020 | 37.01 | 37.07 | 36.66 | 36.68 | 295,948 | -0.16(-0.43%) |
Aug 18, 2020 | 36.91 | 36.93 | 36.64 | 36.84 | 169,764 | +0.01(+0.02%) |
Aug 17, 2020 | 36.71 | 36.84 | 36.71 | 36.83 | 249,978 | +0.32(+0.88%) |
Aug 14, 2020 | 36.47 | 36.58 | 36.45 | 36.51 | 212,556 | +0.03(+0.10%) |
Aug 13, 2020 | 36.66 | 36.72 | 36.40 | 36.47 | 268,538 | -0.35(-0.95%) |
Aug 12, 2020 | 36.79 | 37.01 | 36.73 | 36.82 | 495,644 | +0.58(+1.61%) |
Aug 11, 2020 | 36.64 | 36.69 | 36.20 | 36.24 | 321,039 | +0.11(+0.31%) |
Aug 10, 2020 | 36.07 | 36.18 | 35.98 | 36.12 | 174,661 | +0.26(+0.73%) |
Aug 07, 2020 | 35.69 | 35.86 | 35.62 | 35.86 | 333,017 | -0.27(-0.75%) |
Aug 06, 2020 | 35.97 | 36.19 | 35.88 | 36.13 | 310,560 | +0.11(+0.31%) |
Aug 05, 2020 | 36.06 | 36.19 | 35.97 | 36.02 | 588,777 | +0.12(+0.34%) |
Aug 04, 2020 | 35.56 | 35.90 | 35.56 | 35.90 | 393,222 | +0.41(+1.15%) |
Aug 03, 2020 | 35.19 | 35.53 | 35.15 | 35.49 | 275,552 | +0.33(+0.94%) |
Jul 31, 2020 | 35.39 | 35.39 | 34.86 | 35.16 | 398,931 | -0.50(-1.39%) |
Jul 30, 2020 | 35.43 | 35.68 | 35.11 | 35.65 | 365,745 | -0.30(-0.85%) |
Jul 29, 2020 | 35.77 | 36.00 | 35.75 | 35.96 | 300,959 | +0.44(+1.25%) |
Jul 28, 2020 | 35.59 | 35.68 | 35.46 | 35.51 | 250,257 | -0.26(-0.73%) |
Jul 27, 2020 | 35.64 | 35.82 | 35.56 | 35.77 | 381,750 | +0.29(+0.81%) |
Jul 24, 2020 | 35.36 | 35.52 | 35.29 | 35.49 | 281,686 | -0.16(-0.44%) |
Jul 23, 2020 | 35.88 | 36.03 | 35.54 | 35.64 | 216,187 | -0.31(-0.87%) |
Jul 22, 2020 | 35.97 | 36.05 | 35.85 | 35.96 | 263,267 | -0.27(-0.75%) |
Jul 21, 2020 | 36.36 | 36.41 | 36.17 | 36.23 | 481,203 | +0.57(+1.59%) |
Jul 20, 2020 | 35.41 | 35.69 | 35.34 | 35.66 | 328,415 | +0.08(+0.22%) |
Jul 17, 2020 | 35.49 | 35.62 | 35.39 | 35.58 | 277,093 | +0.21(+0.59%) |
Jul 16, 2020 | 35.31 | 35.45 | 35.28 | 35.37 | 252,877 | -0.53(-1.48%) |
Jul 15, 2020 | 35.99 | 36.05 | 35.73 | 35.90 | 391,304 | +0.40(+1.13%) |
Jul 14, 2020 | 35.04 | 35.56 | 35.03 | 35.50 | 398,872 | +0.42(+1.19%) |
Jul 13, 2020 | 35.41 | 35.68 | 35.00 | 35.09 | 495,538 | -0.25(-0.71%) |
Jul 10, 2020 | 35.27 | 35.36 | 35.08 | 35.34 | 694,742 | +0.08(+0.22%) |
Jul 09, 2020 | 35.55 | 35.58 | 35.01 | 35.26 | 384,361 | -0.43(-1.20%) |
Jul 08, 2020 | 35.36 | 35.72 | 35.29 | 35.69 | 316,515 | +0.17(+0.47%) |
Jul 07, 2020 | 35.69 | 35.87 | 35.47 | 35.52 | 344,201 | -0.61(-1.69%) |
Jul 06, 2020 | 36.00 | 36.17 | 35.92 | 36.13 | 1,164,446 | +0.57(+1.62%) |
Jul 02, 2020 | 35.62 | 35.84 | 35.49 | 35.56 | 284,672 | +0.66(+1.90%) |
Jul 01, 2020 | 34.69 | 35.00 | 34.69 | 34.89 | 722,428 | +0.27(+0.78%) |
Jun 30, 2020 | 34.43 | 34.71 | 34.38 | 34.62 | 557,588 | +0.14(+0.40%) |
Jun 29, 2020 | 34.22 | 34.48 | 34.06 | 34.48 | 481,240 | +0.41(+1.20%) |
Jun 26, 2020 | 34.44 | 34.45 | 34.01 | 34.08 | 499,755 | -0.48(-1.39%) |
Jun 25, 2020 | 34.09 | 34.57 | 33.98 | 34.55 | 374,206 | +0.28(+0.81%) |
Jun 24, 2020 | 34.80 | 34.90 | 34.19 | 34.28 | 359,204 | -0.76(-2.16%) |
Jun 23, 2020 | 35.22 | 35.32 | 35.03 | 35.03 | 445,506 | +0.06(+0.17%) |
Jun 22, 2020 | 34.74 | 35.02 | 34.62 | 34.97 | 772,548 | +0.68(+1.98%) |
Jun 19, 2020 | 34.87 | 34.97 | 34.28 | 34.29 | 435,104 | -0.34(-0.98%) |
Jun 18, 2020 | 34.50 | 34.74 | 34.49 | 34.63 | 863,904 | -0.10(-0.28%) |
Jun 17, 2020 | 34.80 | 34.95 | 34.66 | 34.73 | 802,238 | +0.10(+0.28%) |
Jun 16, 2020 | 35.06 | 35.10 | 34.26 | 34.63 | 794,679 | +0.23(+0.66%) |
Jun 15, 2020 | 33.65 | 34.48 | 33.47 | 34.41 | 545,139 | +0.19(+0.54%) |
Jun 12, 2020 | 34.62 | 34.62 | 33.63 | 34.22 | 3,607,889 | +0.56(+1.66%) |
Jun 11, 2020 | 34.56 | 34.72 | 33.61 | 33.66 | 772,062 | -2.25(-6.27%) |
Jun 10, 2020 | 35.99 | 36.21 | 35.78 | 35.91 | 330,026 | +0.07(+0.19%) |
Jun 09, 2020 | 35.76 | 35.99 | 35.70 | 35.84 | 463,348 | -0.39(-1.07%) |
Jun 08, 2020 | 35.93 | 36.26 | 35.77 | 36.23 | 615,526 | +0.47(+1.32%) |
Jun 05, 2020 | 35.75 | 36.04 | 35.67 | 35.76 | 757,784 | +0.95(+2.74%) |
Jun 04, 2020 | 34.74 | 35.03 | 34.65 | 34.80 | 4,370,814 | -0.05(-0.15%) |
Jun 03, 2020 | 34.52 | 34.96 | 34.52 | 34.86 | 1,169,049 | +0.96(+2.84%) |
Jun 02, 2020 | 33.76 | 34.00 | 33.64 | 33.89 | 970,567 | +0.65(+1.96%) |
Jun 01, 2020 | 32.65 | 33.24 | 32.65 | 33.24 | 822,438 | +1.34(+4.20%) |
May 29, 2020 | 31.81 | 31.96 | 31.51 | 31.90 | 752,312 | -0.42(-1.30%) |
May 28, 2020 | 32.46 | 32.61 | 32.25 | 32.32 | 683,624 | +0.13(+0.40%) |
May 27, 2020 | 32.31 | 32.31 | 31.88 | 32.19 | 621,406 | +0.09(+0.29%) |
May 26, 2020 | 32.27 | 32.34 | 32.07 | 32.10 | 502,487 | +1.04(+3.35%) |
May 22, 2020 | 30.98 | 31.06 | 30.86 | 31.06 | 734,267 | -0.56(-1.77%) |
May 21, 2020 | 31.88 | 31.96 | 31.50 | 31.62 | 806,114 | -0.71(-2.21%) |
May 20, 2020 | 32.22 | 32.47 | 32.21 | 32.33 | 553,778 | +0.68(+2.14%) |
May 19, 2020 | 31.94 | 32.04 | 31.65 | 31.65 | 759,804 | -0.32(-0.99%) |
May 18, 2020 | 31.51 | 32.06 | 31.44 | 31.97 | 941,489 | +1.22(+3.97%) |
May 15, 2020 | 30.54 | 30.78 | 30.51 | 30.75 | 483,031 | +0.01(+0.03%) |
May 14, 2020 | 30.28 | 30.75 | 30.13 | 30.74 | 1,150,244 | -0.01(-0.03%) |
May 13, 2020 | 31.22 | 31.26 | 30.59 | 30.75 | 1,076,904 | -0.26(-0.83%) |
May 12, 2020 | 31.48 | 31.54 | 30.97 | 31.01 | 769,744 | -0.48(-1.53%) |
May 11, 2020 | 31.36 | 31.65 | 31.33 | 31.49 | 750,467 | +0.03(+0.11%) |
May 08, 2020 | 31.27 | 31.48 | 31.23 | 31.45 | 813,434 | +0.40(+1.30%) |
May 07, 2020 | 30.99 | 31.21 | 30.92 | 31.05 | 817,457 | +0.34(+1.09%) |
May 06, 2020 | 31.10 | 31.21 | 30.69 | 30.72 | 529,131 | -0.27(-0.86%) |
May 05, 2020 | 31.11 | 31.24 | 30.95 | 30.98 | 791,893 | +0.20(+0.64%) |
May 04, 2020 | 30.42 | 30.82 | 30.33 | 30.78 | 654,206 | +0.50(+1.64%) |