Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.94 | 53.21 | 52.64 | 52.68 | 301,132 | -0.83(-1.54%) |
Apr 29, 2021 | 53.98 | 53.98 | 53.04 | 53.50 | 234,436 | -0.01(-0.02%) |
Apr 28, 2021 | 53.57 | 53.74 | 53.43 | 53.51 | 302,319 | -0.41(-0.77%) |
Apr 27, 2021 | 54.12 | 54.16 | 53.77 | 53.93 | 465,837 | -0.20(-0.37%) |
Apr 26, 2021 | 53.84 | 54.13 | 53.84 | 54.13 | 218,737 | +0.36(+0.67%) |
Apr 23, 2021 | 53.10 | 53.83 | 53.10 | 53.77 | 151,178 | +0.83(+1.57%) |
Apr 22, 2021 | 53.46 | 53.65 | 52.75 | 52.93 | 1,054,783 | -0.61(-1.14%) |
Apr 21, 2021 | 52.84 | 53.54 | 52.78 | 53.54 | 247,644 | +0.62(+1.18%) |
Apr 20, 2021 | 53.32 | 53.47 | 52.71 | 52.92 | 351,927 | -0.50(-0.95%) |
Apr 19, 2021 | 53.73 | 53.82 | 53.20 | 53.42 | 403,860 | -0.52(-0.97%) |
Apr 16, 2021 | 54.04 | 54.04 | 53.74 | 53.95 | 251,555 | +0.03(+0.06%) |
Apr 15, 2021 | 53.58 | 53.96 | 53.58 | 53.92 | 333,112 | +0.83(+1.57%) |
Apr 14, 2021 | 53.67 | 53.67 | 53.03 | 53.08 | 270,786 | -0.53(-0.99%) |
Apr 13, 2021 | 53.31 | 53.63 | 53.23 | 53.61 | 241,114 | +0.57(+1.08%) |
Apr 12, 2021 | 53.12 | 53.17 | 52.89 | 53.04 | 268,032 | -0.35(-0.66%) |
Apr 09, 2021 | 52.78 | 53.42 | 52.77 | 53.39 | 291,951 | +0.37(+0.70%) |
Apr 08, 2021 | 52.76 | 53.04 | 52.67 | 53.02 | 236,646 | +0.79(+1.50%) |
Apr 07, 2021 | 52.03 | 52.36 | 51.92 | 52.24 | 320,375 | +0.11(+0.22%) |
Apr 06, 2021 | 52.15 | 52.38 | 51.93 | 52.12 | 561,661 | -0.23(-0.44%) |
Apr 05, 2021 | 51.65 | 52.41 | 51.65 | 52.35 | 1,408,124 | +1.06(+2.07%) |
Apr 01, 2021 | 50.88 | 51.33 | 50.88 | 51.29 | 462,103 | +1.01(+2.01%) |
Mar 31, 2021 | 49.82 | 50.53 | 49.82 | 50.28 | 231,119 | +0.74(+1.49%) |
Mar 30, 2021 | 49.57 | 49.67 | 49.39 | 49.54 | 383,864 | -0.43(-0.86%) |
Mar 29, 2021 | 50.12 | 50.15 | 49.63 | 49.97 | 467,587 | -0.32(-0.63%) |
Mar 26, 2021 | 49.06 | 50.34 | 49.06 | 50.29 | 420,483 | +1.26(+2.58%) |
Mar 25, 2021 | 48.74 | 49.17 | 48.47 | 49.02 | 524,919 | +0.07(+0.15%) |
Mar 24, 2021 | 49.83 | 49.83 | 48.95 | 48.95 | 323,319 | -0.63(-1.27%) |
Mar 23, 2021 | 50.05 | 50.16 | 49.49 | 49.58 | 454,275 | -0.45(-0.89%) |
Mar 22, 2021 | 49.30 | 50.20 | 49.30 | 50.02 | 283,413 | +0.92(+1.87%) |
Mar 19, 2021 | 49.18 | 49.40 | 48.97 | 49.10 | 251,555 | +0.01(+0.03%) |
Mar 18, 2021 | 49.79 | 49.90 | 49.09 | 49.09 | 377,192 | -1.37(-2.72%) |
Mar 17, 2021 | 50.04 | 50.74 | 49.77 | 50.46 | 303,372 | -0.05(-0.09%) |
Mar 16, 2021 | 50.52 | 50.93 | 50.27 | 50.51 | 286,265 | +0.36(+0.72%) |
Mar 15, 2021 | 49.68 | 50.18 | 49.53 | 50.15 | 943,524 | +0.52(+1.04%) |
Mar 12, 2021 | 49.41 | 49.69 | 49.17 | 49.63 | 341,528 | -0.37(-0.74%) |
Mar 11, 2021 | 49.69 | 50.23 | 49.62 | 50.00 | 405,066 | +1.11(+2.26%) |
Mar 10, 2021 | 49.51 | 49.63 | 48.89 | 48.90 | 383,178 | -0.33(-0.67%) |
Mar 09, 2021 | 48.66 | 49.45 | 48.66 | 49.23 | 343,027 | +1.62(+3.40%) |
Mar 08, 2021 | 48.65 | 48.89 | 47.60 | 47.61 | 846,580 | -1.29(-2.64%) |
Mar 05, 2021 | 48.65 | 48.97 | 47.32 | 48.90 | 474,344 | +0.95(+1.98%) |
Mar 04, 2021 | 49.02 | 49.26 | 47.44 | 47.95 | 480,563 | -1.17(-2.38%) |
Mar 03, 2021 | 50.16 | 50.32 | 49.12 | 49.12 | 283,211 | -1.18(-2.35%) |
Mar 02, 2021 | 51.10 | 51.19 | 50.25 | 50.31 | 853,631 | -0.85(-1.67%) |
Mar 01, 2021 | 50.43 | 51.19 | 50.17 | 51.16 | 600,906 | +1.48(+2.98%) |
Feb 26, 2021 | 49.89 | 50.25 | 49.24 | 49.68 | 1,249,210 | +0.16(+0.33%) |
Feb 25, 2021 | 50.85 | 51.12 | 49.45 | 49.52 | 459,239 | -1.71(-3.34%) |
Feb 24, 2021 | 50.04 | 51.26 | 49.84 | 51.23 | 325,565 | +0.70(+1.38%) |
Feb 23, 2021 | 50.07 | 50.81 | 49.25 | 50.53 | 1,278,264 | -0.35(-0.68%) |
Feb 22, 2021 | 51.31 | 51.45 | 50.86 | 50.88 | 277,237 | -1.11(-2.14%) |
Feb 19, 2021 | 52.21 | 52.35 | 51.84 | 51.99 | 302,356 | +0.09(+0.18%) |
Feb 18, 2021 | 51.61 | 51.95 | 51.35 | 51.90 | 281,809 | -0.24(-0.45%) |
Feb 17, 2021 | 52.14 | 52.26 | 51.73 | 52.13 | 456,283 | -0.64(-1.21%) |
Feb 16, 2021 | 53.05 | 53.10 | 52.63 | 52.77 | 322,817 | -0.05(-0.09%) |
Feb 12, 2021 | 52.41 | 52.83 | 52.34 | 52.82 | 220,952 | +0.23(+0.44%) |
Feb 11, 2021 | 52.28 | 52.60 | 52.16 | 52.59 | 527,569 | +0.72(+1.38%) |
Feb 10, 2021 | 52.24 | 52.28 | 51.55 | 51.87 | 311,531 | -0.08(-0.15%) |
Feb 09, 2021 | 51.82 | 52.16 | 51.81 | 51.95 | 389,317 | +0.08(+0.15%) |
Feb 08, 2021 | 51.58 | 51.94 | 51.54 | 51.88 | 363,189 | +0.49(+0.94%) |
Feb 05, 2021 | 51.57 | 51.57 | 51.23 | 51.39 | 263,184 | -0.04(-0.08%) |
Feb 04, 2021 | 50.95 | 51.44 | 50.84 | 51.43 | 530,507 | +0.64(+1.26%) |
Feb 03, 2021 | 51.01 | 51.08 | 50.66 | 50.79 | 508,626 | -0.17(-0.33%) |
Feb 02, 2021 | 50.78 | 51.07 | 50.72 | 50.96 | 1,408,596 | +0.70(+1.39%) |
Feb 01, 2021 | 49.62 | 50.41 | 49.34 | 50.26 | 893,212 | +1.34(+2.74%) |
Jan 29, 2021 | 49.86 | 49.97 | 48.73 | 48.92 | 769,356 | -1.33(-2.64%) |
Jan 28, 2021 | 50.23 | 50.92 | 50.08 | 50.25 | 441,379 | +0.22(+0.43%) |
Jan 27, 2021 | 50.78 | 50.88 | 49.76 | 50.03 | 572,763 | -1.10(-2.14%) |
Jan 26, 2021 | 51.27 | 51.32 | 50.97 | 51.13 | 537,350 | -0.07(-0.13%) |
Jan 25, 2021 | 51.27 | 51.45 | 50.14 | 51.20 | 294,320 | +0.44(+0.88%) |
Jan 22, 2021 | 50.77 | 50.98 | 50.71 | 50.75 | 777,925 | -0.35(-0.68%) |
Jan 21, 2021 | 50.79 | 51.20 | 50.60 | 51.10 | 468,126 | +0.71(+1.41%) |
Jan 20, 2021 | 49.87 | 50.49 | 49.87 | 50.39 | 515,603 | +0.93(+1.89%) |
Jan 19, 2021 | 49.25 | 49.51 | 49.06 | 49.45 | 517,843 | +0.68(+1.40%) |
Jan 15, 2021 | 49.22 | 49.31 | 48.69 | 48.77 | 411,914 | -0.60(-1.21%) |
Jan 14, 2021 | 49.79 | 49.96 | 49.28 | 49.37 | 1,248,396 | -0.19(-0.39%) |
Jan 13, 2021 | 49.40 | 49.70 | 49.36 | 49.56 | 309,884 | +0.24(+0.48%) |
Jan 12, 2021 | 49.45 | 49.50 | 49.01 | 49.32 | 3,761,395 | -0.13(-0.27%) |
Jan 11, 2021 | 49.39 | 49.80 | 49.39 | 49.45 | 401,454 | -0.40(-0.80%) |
Jan 08, 2021 | 49.82 | 49.93 | 49.43 | 49.85 | 236,254 | +0.55(+1.12%) |
Jan 07, 2021 | 48.60 | 49.40 | 48.60 | 49.30 | 335,934 | +1.10(+2.28%) |
Jan 06, 2021 | 48.23 | 48.90 | 47.98 | 48.20 | 400,249 | -0.79(-1.60%) |
Jan 05, 2021 | 48.50 | 49.00 | 48.48 | 48.99 | 255,870 | +0.46(+0.94%) |
Jan 04, 2021 | 49.49 | 49.49 | 47.97 | 48.53 | 539,884 | -0.49(-1.01%) |
Dec 31, 2020 | 49.02 | 49.02 | 49.02 | 288,891 | -0.01(-0.01%) | |
Dec 30, 2020 | 49.18 | 49.27 | 48.99 | 49.03 | 288,891 | +0.15(+0.31%) |
Dec 29, 2020 | 49.36 | 49.37 | 48.88 | 48.88 | 334,269 | -0.15(-0.30%) |
Dec 28, 2020 | 49.00 | 49.08 | 48.82 | 49.02 | 350,317 | +0.54(+1.12%) |
Dec 24, 2020 | 48.30 | 48.60 | 48.30 | 48.48 | 205,039 | +0.42(+0.87%) |
Dec 23, 2020 | 48.49 | 48.50 | 48.07 | 48.07 | 348,560 | -0.27(-0.56%) |
Dec 22, 2020 | 48.18 | 48.46 | 48.03 | 48.34 | 293,793 | +0.42(+0.87%) |
Dec 21, 2020 | 47.37 | 47.99 | 47.02 | 47.92 | 322,964 | -0.14(-0.30%) |
Dec 18, 2020 | 48.24 | 48.24 | 47.76 | 48.06 | 350,097 | -0.12(-0.25%) |
Dec 17, 2020 | 48.16 | 48.25 | 48.02 | 48.18 | 687,873 | +0.36(+0.75%) |
Dec 16, 2020 | 47.49 | 47.94 | 47.35 | 47.82 | 1,779,650 | +0.33(+0.68%) |
Dec 15, 2020 | 47.19 | 47.50 | 47.00 | 47.50 | 388,479 | +0.77(+1.64%) |
Dec 14, 2020 | 46.70 | 47.05 | 46.70 | 46.73 | 242,913 | +0.22(+0.46%) |
Dec 11, 2020 | 46.45 | 46.54 | 46.10 | 46.51 | 540,969 | -0.21(-0.45%) |
Dec 10, 2020 | 46.29 | 46.87 | 46.19 | 46.73 | 373,871 | +0.15(+0.32%) |
Dec 09, 2020 | 47.45 | 47.47 | 46.50 | 46.58 | 275,698 | -0.85(-1.80%) |
Dec 08, 2020 | 47.27 | 47.58 | 47.14 | 47.43 | 251,480 | +0.16(+0.34%) |
Dec 07, 2020 | 47.17 | 47.38 | 47.15 | 47.27 | 804,712 | +0.15(+0.32%) |
Dec 04, 2020 | 46.76 | 47.12 | 46.69 | 47.11 | 193,422 | +0.57(+1.22%) |
Dec 03, 2020 | 46.70 | 46.89 | 46.51 | 46.55 | 278,215 | +0.02(+0.04%) |
Dec 02, 2020 | 46.40 | 46.60 | 46.18 | 46.53 | 284,865 | -0.04(-0.09%) |
Dec 01, 2020 | 46.30 | 46.76 | 46.25 | 46.57 | 492,503 | +0.60(+1.31%) |
Nov 30, 2020 | 45.75 | 46.00 | 45.28 | 45.97 | 241,238 | +0.19(+0.42%) |
Nov 27, 2020 | 45.74 | 45.97 | 45.74 | 45.78 | 199,563 | +0.35(+0.78%) |
Nov 25, 2020 | 45.39 | 45.51 | 45.29 | 45.42 | 334,038 | +0.11(+0.24%) |
Nov 24, 2020 | 44.96 | 45.43 | 44.76 | 45.31 | 315,445 | +0.49(+1.09%) |
Nov 23, 2020 | 44.95 | 45.17 | 44.53 | 44.83 | 352,170 | +0.11(+0.25%) |
Nov 20, 2020 | 45.08 | 45.12 | 44.68 | 44.71 | 287,371 | -0.31(-0.70%) |
Nov 19, 2020 | 44.61 | 45.11 | 44.54 | 45.03 | 301,144 | +0.30(+0.66%) |
Nov 18, 2020 | 45.07 | 45.26 | 44.73 | 44.73 | 340,614 | -0.39(-0.86%) |
Nov 17, 2020 | 45.10 | 45.31 | 44.96 | 45.12 | 486,406 | -0.28(-0.63%) |
Nov 16, 2020 | 44.94 | 45.41 | 44.90 | 45.40 | 401,760 | +0.61(+1.36%) |
Nov 13, 2020 | 44.66 | 44.86 | 44.39 | 44.79 | 289,827 | +0.50(+1.13%) |
Nov 12, 2020 | 44.71 | 44.84 | 44.18 | 44.29 | 1,118,782 | -0.43(-0.95%) |
Nov 11, 2020 | 44.12 | 44.80 | 44.10 | 44.72 | 471,767 | +1.08(+2.47%) |
Nov 10, 2020 | 43.99 | 44.32 | 43.38 | 43.64 | 513,817 | -0.82(-1.84%) |
Nov 09, 2020 | 45.49 | 45.98 | 44.39 | 44.46 | 565,421 | -0.25(-0.56%) |
Nov 06, 2020 | 44.45 | 44.80 | 43.96 | 44.71 | 377,635 | +0.13(+0.29%) |
Nov 05, 2020 | 44.34 | 44.64 | 44.19 | 44.58 | 970,018 | +1.35(+3.13%) |
Nov 04, 2020 | 42.80 | 43.49 | 42.47 | 43.22 | 337,378 | +1.48(+3.55%) |
Nov 03, 2020 | 41.30 | 41.98 | 41.24 | 41.74 | 330,869 | +0.79(+1.94%) |
Nov 02, 2020 | 41.14 | 41.35 | 40.56 | 40.95 | 340,872 | +0.14(+0.35%) |
Oct 30, 2020 | 41.15 | 41.29 | 40.43 | 40.80 | 332,196 | -0.93(-2.22%) |
Oct 29, 2020 | 41.17 | 42.10 | 41.17 | 41.73 | 323,845 | +0.59(+1.44%) |
Oct 28, 2020 | 41.98 | 42.03 | 41.06 | 41.14 | 474,886 | -1.71(-3.98%) |
Oct 27, 2020 | 42.84 | 42.96 | 42.64 | 42.84 | 304,373 | +0.21(+0.49%) |
Oct 26, 2020 | 43.09 | 43.25 | 42.21 | 42.64 | 288,488 | -1.05(-2.41%) |
Oct 23, 2020 | 43.74 | 43.74 | 43.37 | 43.69 | 406,494 | +0.02(+0.04%) |
Oct 22, 2020 | 43.90 | 43.96 | 43.28 | 43.67 | 243,467 | -0.25(-0.56%) |
Oct 21, 2020 | 43.87 | 44.26 | 43.84 | 43.92 | 307,026 | -0.08(-0.19%) |
Oct 20, 2020 | 44.01 | 44.39 | 43.83 | 44.00 | 418,241 | +0.21(+0.47%) |
Oct 19, 2020 | 44.73 | 44.84 | 43.68 | 43.79 | 484,865 | -0.69(-1.54%) |
Oct 16, 2020 | 44.81 | 44.92 | 44.44 | 44.48 | 332,196 | -0.10(-0.22%) |
Oct 15, 2020 | 44.07 | 44.65 | 44.01 | 44.57 | 761,668 | -0.25(-0.55%) |
Oct 14, 2020 | 45.20 | 45.38 | 44.55 | 44.82 | 1,576,359 | -0.25(-0.55%) |
Oct 13, 2020 | 45.51 | 45.53 | 44.96 | 45.07 | 479,142 | -0.32(-0.70%) |
Oct 12, 2020 | 44.92 | 45.61 | 44.75 | 45.39 | 340,731 | +1.06(+2.38%) |
Oct 09, 2020 | 43.90 | 44.33 | 43.90 | 44.33 | 269,563 | +0.67(+1.54%) |
Oct 08, 2020 | 43.78 | 43.78 | 43.58 | 43.66 | 539,158 | +0.25(+0.57%) |
Oct 07, 2020 | 43.11 | 43.48 | 43.10 | 43.41 | 1,838,487 | +0.78(+1.83%) |
Oct 06, 2020 | 43.20 | 43.49 | 42.56 | 42.63 | 432,696 | -0.69(-1.60%) |
Oct 05, 2020 | 42.72 | 43.33 | 42.72 | 43.32 | 392,771 | +0.90(+2.13%) |
Oct 02, 2020 | 42.43 | 43.02 | 42.36 | 42.42 | 482,636 | -1.01(-2.34%) |
Oct 01, 2020 | 43.49 | 43.54 | 43.22 | 43.43 | 532,060 | +0.49(+1.14%) |
Sep 30, 2020 | 42.62 | 43.33 | 42.62 | 42.94 | 610,927 | +0.27(+0.63%) |
Sep 29, 2020 | 42.66 | 42.84 | 42.60 | 42.67 | 903,855 | -0.02(-0.05%) |
Sep 28, 2020 | 42.62 | 42.70 | 42.32 | 42.69 | 266,450 | +0.77(+1.83%) |
Sep 25, 2020 | 41.02 | 41.97 | 40.87 | 41.93 | 265,265 | +0.85(+2.07%) |
Sep 24, 2020 | 40.50 | 41.53 | 40.45 | 41.08 | 318,748 | +0.19(+0.47%) |
Sep 23, 2020 | 42.09 | 42.14 | 40.86 | 40.89 | 500,873 | -1.19(-2.83%) |
Sep 22, 2020 | 41.90 | 42.14 | 41.27 | 42.08 | 738,740 | +0.50(+1.19%) |
Sep 21, 2020 | 40.70 | 41.58 | 40.54 | 41.58 | 391,868 | +0.24(+0.58%) |
Sep 18, 2020 | 42.00 | 42.14 | 41.03 | 41.34 | 292,897 | -0.57(-1.36%) |
Sep 17, 2020 | 41.40 | 42.16 | 41.28 | 41.91 | 498,693 | -0.31(-0.74%) |
Sep 16, 2020 | 43.05 | 43.09 | 42.22 | 42.22 | 257,123 | -0.63(-1.48%) |
Sep 15, 2020 | 43.01 | 43.08 | 42.60 | 42.86 | 441,341 | +0.44(+1.03%) |
Sep 14, 2020 | 42.23 | 42.57 | 42.03 | 42.42 | 730,745 | +0.83(+2.00%) |
Sep 11, 2020 | 42.16 | 42.29 | 41.15 | 41.59 | 873,780 | -0.16(-0.39%) |
Sep 10, 2020 | 43.18 | 43.23 | 41.64 | 41.75 | 337,691 | -0.92(-2.16%) |
Sep 09, 2020 | 42.26 | 43.01 | 42.01 | 42.67 | 916,492 | +1.40(+3.38%) |
Sep 08, 2020 | 41.59 | 42.46 | 41.26 | 41.27 | 652,516 | -1.80(-4.19%) |
Sep 04, 2020 | 43.33 | 43.93 | 41.37 | 43.08 | 697,550 | -0.48(-1.10%) |
Sep 03, 2020 | 45.32 | 45.32 | 43.30 | 43.56 | 761,189 | -2.44(-5.30%) |
Sep 02, 2020 | 46.15 | 46.15 | 45.34 | 46.00 | 804,104 | +0.39(+0.86%) |
Sep 01, 2020 | 45.13 | 45.64 | 44.97 | 45.60 | 398,352 | +0.82(+1.83%) |
Aug 31, 2020 | 44.72 | 44.99 | 44.54 | 44.78 | 313,965 | +0.06(+0.13%) |
Aug 28, 2020 | 44.53 | 44.81 | 44.51 | 44.72 | 292,283 | +0.31(+0.69%) |
Aug 27, 2020 | 44.59 | 44.74 | 44.08 | 44.42 | 273,444 | -0.02(-0.04%) |
Aug 26, 2020 | 44.03 | 44.53 | 44.03 | 44.43 | 1,429,462 | +0.79(+1.81%) |
Aug 25, 2020 | 43.33 | 43.66 | 43.33 | 43.64 | 411,302 | +0.28(+0.65%) |
Aug 24, 2020 | 43.62 | 43.63 | 43.09 | 43.36 | 310,176 | +0.36(+0.84%) |
Aug 21, 2020 | 42.61 | 43.04 | 42.55 | 43.00 | 216,756 | +0.39(+0.91%) |
Aug 20, 2020 | 41.94 | 42.65 | 41.94 | 42.61 | 248,348 | +0.39(+0.92%) |
Aug 19, 2020 | 42.41 | 42.56 | 42.19 | 42.22 | 446,696 | -0.13(-0.31%) |
Aug 18, 2020 | 42.33 | 42.47 | 42.02 | 42.35 | 535,099 | +0.08(+0.19%) |
Aug 17, 2020 | 42.20 | 42.34 | 42.19 | 42.27 | 454,525 | +0.35(+0.83%) |
Aug 14, 2020 | 41.95 | 42.04 | 41.75 | 41.93 | 311,318 | -0.07(-0.17%) |
Aug 13, 2020 | 42.05 | 42.24 | 41.82 | 42.00 | 316,531 | -0.03(-0.06%) |
Aug 12, 2020 | 41.42 | 42.11 | 41.42 | 42.02 | 251,333 | +0.95(+2.31%) |
Aug 11, 2020 | 41.62 | 41.81 | 41.03 | 41.07 | 366,005 | -0.64(-1.52%) |
Aug 10, 2020 | 41.93 | 41.96 | 41.32 | 41.71 | 333,424 | -0.14(-0.34%) |
Aug 07, 2020 | 42.22 | 42.26 | 41.64 | 41.85 | 381,319 | -0.61(-1.43%) |
Aug 06, 2020 | 41.94 | 42.49 | 41.89 | 42.45 | 295,101 | +0.52(+1.24%) |
Aug 05, 2020 | 41.91 | 42.07 | 41.83 | 41.93 | 259,898 | +0.18(+0.43%) |
Aug 04, 2020 | 41.53 | 41.75 | 41.44 | 41.75 | 493,922 | +0.06(+0.14%) |
Aug 03, 2020 | 41.25 | 41.74 | 41.23 | 41.69 | 354,522 | +0.90(+2.20%) |
Jul 31, 2020 | 40.57 | 40.80 | 39.98 | 40.80 | 267,721 | +0.75(+1.88%) |
Jul 30, 2020 | 39.56 | 40.10 | 39.37 | 40.05 | 440,150 | -0.00(-0.01%) |
Jul 29, 2020 | 39.67 | 40.11 | 39.66 | 40.05 | 306,787 | +0.66(+1.67%) |
Jul 28, 2020 | 39.78 | 39.83 | 39.38 | 39.39 | 240,562 | -0.52(-1.30%) |
Jul 27, 2020 | 39.41 | 39.92 | 39.41 | 39.91 | 335,186 | +0.81(+2.07%) |
Jul 24, 2020 | 38.85 | 39.30 | 38.56 | 39.10 | 345,704 | -0.34(-0.86%) |
Jul 23, 2020 | 40.27 | 40.40 | 39.32 | 39.44 | 560,588 | -0.99(-2.46%) |
Jul 22, 2020 | 40.25 | 40.51 | 40.13 | 40.44 | 899,440 | +0.35(+0.87%) |
Jul 21, 2020 | 40.76 | 40.76 | 40.01 | 40.09 | 775,840 | -0.35(-0.86%) |
Jul 20, 2020 | 39.61 | 40.47 | 39.39 | 40.43 | 344,765 | +0.96(+2.43%) |
Jul 17, 2020 | 39.49 | 39.54 | 39.16 | 39.47 | 238,861 | +0.24(+0.61%) |
Jul 16, 2020 | 39.24 | 39.31 | 39.00 | 39.23 | 252,868 | -0.44(-1.11%) |
Jul 15, 2020 | 39.78 | 39.98 | 39.32 | 39.67 | 388,964 | +0.17(+0.42%) |
Jul 14, 2020 | 38.76 | 39.56 | 38.45 | 39.51 | 607,175 | +0.49(+1.24%) |
Jul 13, 2020 | 40.10 | 40.40 | 38.99 | 39.02 | 532,035 | -0.73(-1.84%) |
Jul 10, 2020 | 39.73 | 39.78 | 39.47 | 39.75 | 481,407 | -0.06(-0.15%) |
Jul 09, 2020 | 39.94 | 39.96 | 39.32 | 39.81 | 348,891 | +0.21(+0.53%) |
Jul 08, 2020 | 39.33 | 39.65 | 39.14 | 39.61 | 499,264 | +0.56(+1.43%) |
Jul 07, 2020 | 39.39 | 39.74 | 39.02 | 39.05 | 290,079 | -0.40(-1.01%) |
Jul 06, 2020 | 39.28 | 39.64 | 39.28 | 39.45 | 357,777 | +0.73(+1.89%) |
Jul 02, 2020 | 38.75 | 38.97 | 38.62 | 38.72 | 333,424 | +0.24(+0.62%) |
Jul 01, 2020 | 38.34 | 38.61 | 38.23 | 38.48 | 332,816 | +0.12(+0.31%) |
Jun 30, 2020 | 37.72 | 38.45 | 37.72 | 38.36 | 379,839 | +0.66(+1.76%) |
Jun 29, 2020 | 37.36 | 37.75 | 36.99 | 37.70 | 324,962 | +0.35(+0.94%) |
Jun 26, 2020 | 37.97 | 38.00 | 37.32 | 37.35 | 263,423 | -0.71(-1.86%) |
Jun 25, 2020 | 37.57 | 38.08 | 37.26 | 38.05 | 288,936 | +0.54(+1.45%) |
Jun 24, 2020 | 38.26 | 38.39 | 37.38 | 37.51 | 504,262 | -0.84(-2.20%) |
Jun 23, 2020 | 38.44 | 38.76 | 38.33 | 38.35 | 1,438,427 | +0.23(+0.60%) |
Jun 22, 2020 | 37.53 | 38.13 | 37.46 | 38.12 | 343,690 | +0.65(+1.74%) |
Jun 19, 2020 | 38.19 | 38.19 | 37.35 | 37.47 | 292,897 | -0.22(-0.59%) |
Jun 18, 2020 | 37.50 | 37.71 | 37.38 | 37.69 | 332,097 | +0.11(+0.29%) |
Jun 17, 2020 | 37.76 | 37.86 | 37.50 | 37.59 | 566,888 | +0.17(+0.45%) |
Jun 16, 2020 | 37.59 | 37.77 | 36.95 | 37.42 | 792,935 | +0.64(+1.74%) |
Jun 15, 2020 | 35.75 | 36.88 | 35.73 | 36.78 | 573,722 | +0.23(+0.62%) |
Jun 12, 2020 | 36.89 | 37.05 | 35.87 | 36.55 | 1,165,513 | +0.55(+1.54%) |
Jun 11, 2020 | 37.33 | 37.44 | 35.93 | 36.00 | 708,761 | -2.15(-5.64%) |
Jun 10, 2020 | 37.82 | 38.36 | 37.81 | 38.15 | 434,779 | +0.55(+1.45%) |
Jun 09, 2020 | 37.17 | 37.71 | 37.17 | 37.60 | 460,389 | +0.14(+0.38%) |
Jun 08, 2020 | 37.19 | 37.46 | 36.89 | 37.46 | 355,993 | +0.15(+0.41%) |
Jun 05, 2020 | 36.64 | 37.35 | 36.64 | 37.30 | 496,422 | +0.97(+2.66%) |
Jun 04, 2020 | 36.51 | 36.72 | 36.17 | 36.34 | 926,354 | -0.30(-0.83%) |
Jun 03, 2020 | 36.44 | 36.72 | 36.38 | 36.64 | 599,160 | +0.42(+1.15%) |
Jun 02, 2020 | 36.00 | 36.27 | 35.76 | 36.23 | 515,236 | +0.37(+1.04%) |
Jun 01, 2020 | 35.68 | 35.92 | 35.68 | 35.85 | 278,995 | +0.06(+0.17%) |
May 29, 2020 | 35.52 | 35.86 | 35.24 | 35.79 | 262,702 | +0.40(+1.13%) |
May 28, 2020 | 35.29 | 35.98 | 35.29 | 35.39 | 377,336 | +0.03(+0.08%) |
May 27, 2020 | 35.18 | 35.40 | 34.60 | 35.36 | 462,252 | +0.14(+0.41%) |
May 26, 2020 | 35.89 | 35.92 | 35.14 | 35.22 | 840,791 | +0.11(+0.31%) |
May 22, 2020 | 34.95 | 35.16 | 34.87 | 35.11 | 250,369 | +0.05(+0.15%) |
May 21, 2020 | 35.49 | 35.50 | 35.00 | 35.05 | 490,872 | -0.43(-1.22%) |
May 20, 2020 | 35.22 | 35.59 | 35.22 | 35.49 | 376,207 | +0.70(+2.02%) |
May 19, 2020 | 34.93 | 35.23 | 34.73 | 34.79 | 331,659 | -0.12(-0.36%) |
May 18, 2020 | 34.62 | 35.05 | 34.58 | 34.91 | 611,098 | +0.95(+2.81%) |
May 15, 2020 | 33.41 | 33.96 | 33.33 | 33.96 | 337,937 | +0.00(+0.00%) |
May 14, 2020 | 33.26 | 33.96 | 32.93 | 33.96 | 390,403 | +0.43(+1.29%) |
May 13, 2020 | 34.18 | 34.28 | 33.18 | 33.52 | 548,420 | -0.53(-1.55%) |
May 12, 2020 | 34.88 | 34.91 | 34.05 | 34.05 | 1,071,427 | -0.72(-2.07%) |
May 11, 2020 | 34.30 | 34.89 | 34.21 | 34.77 | 500,294 | +0.18(+0.53%) |
May 08, 2020 | 34.33 | 34.59 | 34.23 | 34.59 | 413,171 | +0.50(+1.46%) |
May 07, 2020 | 34.06 | 34.23 | 33.94 | 34.09 | 447,150 | +0.53(+1.58%) |
May 06, 2020 | 33.63 | 33.83 | 33.47 | 33.56 | 374,129 | +0.20(+0.59%) |
May 05, 2020 | 33.30 | 33.75 | 33.28 | 33.36 | 952,600 | +0.40(+1.20%) |
May 04, 2020 | 32.38 | 32.97 | 32.19 | 32.97 | 947,099 | +0.48(+1.48%) |