Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.77 | 64.15 | 62.25 | 62.28 | 409,084 | -0.78(-1.24%) |
Apr 29, 2021 | 62.55 | 63.53 | 62.27 | 63.06 | 370,340 | -0.40(-0.63%) |
Apr 28, 2021 | 64.13 | 65.94 | 62.45 | 63.46 | 353,770 | -1.12(-1.73%) |
Apr 27, 2021 | 65.13 | 65.90 | 64.35 | 64.58 | 368,509 | +0.07(+0.10%) |
Apr 26, 2021 | 65.71 | 66.44 | 64.29 | 64.51 | 285,557 | -0.24(-0.37%) |
Apr 23, 2021 | 64.66 | 65.55 | 64.30 | 64.75 | 465,832 | +0.49(+0.76%) |
Apr 22, 2021 | 64.65 | 65.37 | 64.08 | 64.27 | 237,766 | -0.38(-0.59%) |
Apr 21, 2021 | 63.52 | 65.11 | 63.23 | 64.65 | 295,373 | +0.72(+1.12%) |
Apr 20, 2021 | 67.35 | 67.62 | 62.88 | 63.93 | 390,474 | -3.38(-5.03%) |
Apr 19, 2021 | 66.73 | 67.64 | 66.24 | 67.32 | 420,616 | +0.96(+1.45%) |
Apr 16, 2021 | 67.25 | 67.69 | 65.24 | 66.35 | 420,413 | +1.07(+1.64%) |
Apr 15, 2021 | 66.09 | 66.11 | 64.61 | 65.29 | 180,754 | -0.15(-0.23%) |
Apr 14, 2021 | 65.31 | 66.43 | 64.91 | 65.44 | 410,660 | -0.18(-0.28%) |
Apr 13, 2021 | 67.81 | 68.24 | 65.32 | 65.62 | 355,860 | -2.56(-3.75%) |
Apr 12, 2021 | 69.69 | 69.77 | 67.33 | 68.17 | 250,953 | -1.72(-2.46%) |
Apr 09, 2021 | 69.06 | 70.08 | 68.56 | 69.89 | 276,394 | +1.12(+1.64%) |
Apr 08, 2021 | 67.98 | 69.10 | 66.83 | 68.76 | 479,590 | +0.85(+1.25%) |
Apr 07, 2021 | 65.77 | 68.30 | 65.32 | 67.92 | 894,554 | +2.91(+4.47%) |
Apr 06, 2021 | 64.73 | 65.40 | 64.47 | 65.01 | 311,168 | +0.53(+0.83%) |
Apr 05, 2021 | 65.34 | 66.02 | 64.21 | 64.47 | 345,014 | +0.30(+0.46%) |
Apr 01, 2021 | 64.01 | 64.33 | 63.14 | 64.18 | 341,848 | +0.59(+0.93%) |
Mar 31, 2021 | 64.83 | 65.08 | 63.45 | 63.59 | 460,722 | -0.75(-1.17%) |
Mar 30, 2021 | 62.93 | 64.71 | 62.60 | 64.34 | 324,624 | +1.44(+2.29%) |
Mar 29, 2021 | 64.03 | 65.70 | 62.87 | 62.90 | 288,483 | -1.65(-2.56%) |
Mar 26, 2021 | 64.97 | 65.80 | 63.39 | 64.55 | 283,422 | +0.51(+0.79%) |
Mar 25, 2021 | 62.66 | 64.35 | 61.11 | 64.05 | 577,706 | +0.57(+0.90%) |
Mar 24, 2021 | 66.26 | 67.25 | 63.43 | 63.47 | 343,167 | -1.82(-2.79%) |
Mar 23, 2021 | 68.64 | 68.82 | 64.83 | 65.29 | 439,874 | -3.94(-5.69%) |
Mar 22, 2021 | 71.17 | 71.60 | 68.70 | 69.23 | 223,820 | -1.61(-2.27%) |
Mar 19, 2021 | 70.97 | 71.01 | 69.12 | 70.84 | 598,942 | +0.36(+0.51%) |
Mar 18, 2021 | 70.68 | 72.72 | 70.27 | 70.48 | 235,627 | -0.27(-0.38%) |
Mar 17, 2021 | 70.84 | 71.10 | 69.31 | 70.75 | 344,803 | -0.76(-1.07%) |
Mar 16, 2021 | 72.95 | 72.95 | 70.79 | 71.51 | 204,959 | -1.42(-1.95%) |
Mar 15, 2021 | 72.93 | 73.29 | 70.71 | 72.93 | 300,378 | -0.47(-0.64%) |
Mar 12, 2021 | 74.28 | 75.35 | 73.40 | 73.40 | 506,740 | -0.50(-0.67%) |
Mar 11, 2021 | 73.59 | 74.16 | 72.45 | 73.89 | 304,414 | +1.15(+1.59%) |
Mar 10, 2021 | 71.20 | 73.12 | 71.17 | 72.74 | 370,108 | +1.80(+2.54%) |
Mar 09, 2021 | 70.97 | 71.91 | 70.23 | 70.94 | 259,256 | +0.54(+0.77%) |
Mar 08, 2021 | 71.66 | 73.64 | 70.27 | 70.40 | 506,284 | +0.16(+0.23%) |
Mar 05, 2021 | 69.03 | 70.32 | 67.92 | 70.23 | 314,051 | +2.08(+3.05%) |
Mar 04, 2021 | 69.61 | 70.30 | 66.94 | 68.15 | 339,604 | -1.78(-2.55%) |
Mar 03, 2021 | 71.09 | 72.04 | 69.93 | 69.94 | 325,183 | -0.81(-1.15%) |
Mar 02, 2021 | 71.87 | 72.21 | 70.75 | 70.75 | 311,319 | -0.76(-1.07%) |
Mar 01, 2021 | 69.59 | 71.52 | 68.64 | 71.51 | 543,151 | +5.47(+8.29%) |
Feb 26, 2021 | 66.52 | 66.89 | 64.59 | 66.04 | 312,268 | -0.36(-0.55%) |
Feb 25, 2021 | 68.25 | 69.16 | 66.26 | 66.40 | 308,095 | -2.76(-4.00%) |
Feb 24, 2021 | 73.20 | 75.36 | 68.71 | 69.17 | 372,526 | -0.88(-1.25%) |
Feb 23, 2021 | 72.17 | 72.55 | 69.37 | 70.04 | 232,377 | -2.29(-3.16%) |
Feb 22, 2021 | 69.98 | 73.22 | 69.98 | 72.33 | 208,597 | +1.69(+2.39%) |
Feb 19, 2021 | 68.60 | 70.85 | 68.15 | 70.64 | 190,067 | +2.61(+3.84%) |
Feb 18, 2021 | 68.30 | 69.02 | 66.55 | 68.03 | 217,653 | -0.73(-1.07%) |
Feb 17, 2021 | 68.19 | 69.43 | 67.03 | 68.76 | 212,247 | -0.03(-0.04%) |
Feb 16, 2021 | 69.81 | 70.80 | 68.76 | 68.79 | 319,149 | +0.34(+0.50%) |
Feb 12, 2021 | 63.74 | 68.80 | 63.74 | 68.45 | 409,399 | +4.89(+7.69%) |
Feb 11, 2021 | 63.35 | 63.58 | 61.44 | 63.56 | 153,397 | +0.41(+0.65%) |
Feb 10, 2021 | 64.07 | 64.47 | 62.41 | 63.15 | 136,494 | -0.23(-0.36%) |
Feb 09, 2021 | 63.06 | 64.26 | 62.59 | 63.38 | 192,058 | +0.56(+0.89%) |
Feb 08, 2021 | 61.76 | 62.88 | 61.68 | 62.82 | 211,612 | +1.58(+2.58%) |
Feb 05, 2021 | 60.78 | 61.28 | 59.88 | 61.24 | 116,097 | +1.05(+1.75%) |
Feb 04, 2021 | 58.52 | 60.25 | 58.19 | 60.19 | 121,316 | +1.87(+3.21%) |
Feb 03, 2021 | 59.12 | 59.26 | 57.72 | 58.31 | 106,634 | -0.92(-1.56%) |
Feb 02, 2021 | 58.63 | 59.77 | 57.74 | 59.24 | 149,197 | +1.67(+2.90%) |
Feb 01, 2021 | 57.38 | 57.77 | 55.57 | 57.56 | 175,273 | +0.75(+1.32%) |
Jan 29, 2021 | 58.99 | 59.05 | 56.75 | 56.81 | 173,146 | -2.11(-3.58%) |
Jan 28, 2021 | 62.29 | 62.29 | 58.59 | 58.92 | 198,605 | -2.39(-3.90%) |
Jan 27, 2021 | 61.55 | 62.05 | 59.38 | 61.32 | 303,229 | -1.84(-2.92%) |
Jan 26, 2021 | 64.08 | 64.08 | 62.64 | 63.16 | 171,907 | -0.59(-0.92%) |
Jan 25, 2021 | 64.21 | 64.54 | 62.60 | 63.75 | 267,110 | -0.47(-0.73%) |
Jan 22, 2021 | 62.36 | 64.26 | 62.36 | 64.21 | 184,935 | +0.96(+1.52%) |
Jan 21, 2021 | 64.46 | 64.97 | 62.78 | 63.26 | 166,727 | -1.21(-1.87%) |
Jan 20, 2021 | 62.51 | 64.47 | 62.51 | 64.46 | 264,043 | +1.91(+3.05%) |
Jan 19, 2021 | 62.69 | 63.65 | 61.64 | 62.55 | 318,256 | +0.76(+1.23%) |
Jan 15, 2021 | 62.56 | 63.36 | 60.80 | 61.79 | 279,561 | -1.77(-2.78%) |
Jan 14, 2021 | 62.05 | 64.79 | 61.75 | 63.56 | 256,852 | +2.02(+3.29%) |
Jan 13, 2021 | 62.48 | 63.30 | 60.42 | 61.54 | 287,164 | -1.38(-2.19%) |
Jan 12, 2021 | 65.71 | 66.54 | 61.90 | 62.91 | 385,910 | +3.18(+5.33%) |
Jan 11, 2021 | 58.47 | 60.13 | 58.47 | 59.73 | 186,388 | +1.26(+2.16%) |
Jan 08, 2021 | 59.85 | 60.20 | 58.25 | 58.47 | 241,774 | -1.31(-2.19%) |
Jan 07, 2021 | 59.80 | 61.79 | 59.40 | 59.78 | 269,655 | +0.69(+1.17%) |
Jan 06, 2021 | 56.05 | 59.66 | 56.03 | 59.08 | 446,267 | +3.70(+6.67%) |
Jan 05, 2021 | 54.63 | 56.08 | 54.10 | 55.39 | 175,635 | +1.53(+2.84%) |
Jan 04, 2021 | 54.39 | 55.08 | 52.95 | 53.86 | 223,983 | -0.27(-0.49%) |
Dec 31, 2020 | 54.12 | 54.12 | 54.12 | 97,231 | +0.65(+1.21%) | |
Dec 30, 2020 | 52.92 | 53.77 | 52.73 | 53.48 | 97,231 | +0.51(+0.97%) |
Dec 29, 2020 | 54.27 | 54.41 | 52.64 | 52.97 | 116,611 | -0.94(-1.74%) |
Dec 28, 2020 | 54.83 | 54.88 | 53.70 | 53.91 | 136,698 | -0.49(-0.91%) |
Dec 24, 2020 | 54.54 | 54.56 | 53.57 | 54.40 | 61,680 | +0.27(+0.49%) |
Dec 23, 2020 | 53.20 | 54.56 | 52.86 | 54.13 | 146,414 | +0.95(+1.79%) |
Dec 22, 2020 | 54.50 | 54.51 | 53.12 | 53.18 | 196,646 | -1.26(-2.32%) |
Dec 21, 2020 | 54.15 | 54.85 | 53.88 | 54.45 | 186,213 | -0.87(-1.58%) |
Dec 18, 2020 | 56.32 | 56.62 | 54.50 | 55.32 | 1,629,475 | -1.05(-1.87%) |
Dec 17, 2020 | 55.38 | 56.66 | 54.76 | 56.38 | 255,932 | +1.16(+2.10%) |
Dec 16, 2020 | 55.00 | 55.53 | 54.35 | 55.22 | 195,380 | +0.13(+0.24%) |
Dec 15, 2020 | 54.59 | 55.26 | 53.54 | 55.08 | 139,323 | +1.08(+2.01%) |
Dec 14, 2020 | 55.90 | 56.07 | 53.65 | 54.00 | 221,289 | -1.06(-1.93%) |
Dec 11, 2020 | 55.80 | 56.03 | 54.35 | 55.07 | 139,254 | -1.07(-1.91%) |
Dec 10, 2020 | 55.42 | 56.36 | 55.09 | 56.14 | 165,977 | +0.26(+0.46%) |
Dec 09, 2020 | 55.12 | 56.64 | 54.73 | 55.88 | 292,104 | +1.43(+2.63%) |
Dec 08, 2020 | 53.68 | 54.98 | 53.14 | 54.45 | 236,591 | +0.30(+0.56%) |
Dec 07, 2020 | 55.20 | 55.20 | 53.30 | 54.14 | 296,637 | -1.15(-2.08%) |
Dec 04, 2020 | 56.19 | 56.29 | 54.99 | 55.29 | 442,603 | -0.48(-0.85%) |
Dec 03, 2020 | 54.89 | 56.59 | 54.89 | 55.77 | 181,903 | +0.67(+1.22%) |
Dec 02, 2020 | 55.43 | 55.55 | 54.67 | 55.09 | 222,099 | -0.55(-0.99%) |
Dec 01, 2020 | 55.97 | 56.38 | 55.30 | 55.65 | 187,949 | +0.42(+0.76%) |
Nov 30, 2020 | 55.68 | 56.29 | 54.60 | 55.23 | 186,728 | -0.64(-1.14%) |
Nov 27, 2020 | 56.69 | 56.69 | 55.66 | 55.86 | 61,996 | -0.95(-1.67%) |
Nov 25, 2020 | 57.80 | 57.94 | 56.62 | 56.81 | 125,781 | -1.58(-2.70%) |
Nov 24, 2020 | 57.12 | 58.90 | 57.12 | 58.39 | 281,456 | +1.86(+3.29%) |
Nov 23, 2020 | 55.47 | 56.99 | 55.06 | 56.53 | 215,720 | +1.06(+1.92%) |
Nov 20, 2020 | 54.65 | 55.69 | 54.41 | 55.46 | 208,092 | +0.36(+0.66%) |
Nov 19, 2020 | 55.27 | 55.63 | 53.52 | 55.10 | 124,446 | -0.28(-0.50%) |
Nov 18, 2020 | 55.61 | 57.20 | 55.34 | 55.38 | 178,195 | +0.26(+0.47%) |
Nov 17, 2020 | 54.66 | 55.26 | 53.69 | 55.12 | 332,767 | -0.12(-0.22%) |
Nov 16, 2020 | 55.72 | 55.72 | 54.64 | 55.25 | 569,080 | +0.86(+1.57%) |
Nov 13, 2020 | 53.77 | 54.48 | 53.63 | 54.39 | 230,090 | +1.16(+2.18%) |
Nov 12, 2020 | 54.53 | 55.10 | 52.31 | 53.23 | 306,422 | -2.15(-3.88%) |
Nov 11, 2020 | 56.26 | 56.31 | 54.04 | 55.38 | 283,506 | -0.85(-1.50%) |
Nov 10, 2020 | 56.53 | 57.39 | 55.10 | 56.22 | 422,218 | +0.58(+1.04%) |
Nov 09, 2020 | 56.88 | 58.38 | 54.91 | 55.65 | 407,205 | +3.04(+5.77%) |
Nov 06, 2020 | 53.59 | 53.82 | 52.58 | 52.61 | 148,783 | -0.52(-0.98%) |
Nov 05, 2020 | 51.15 | 53.20 | 50.94 | 53.13 | 358,831 | +1.68(+3.27%) |
Nov 04, 2020 | 53.72 | 54.15 | 51.20 | 51.44 | 196,079 | -3.04(-5.58%) |
Nov 03, 2020 | 53.21 | 55.21 | 51.95 | 54.48 | 524,125 | +5.13(+10.39%) |
Nov 02, 2020 | 49.51 | 49.97 | 48.46 | 49.35 | 326,021 | +0.19(+0.38%) |
Oct 30, 2020 | 49.77 | 50.83 | 48.86 | 49.16 | 251,177 | -1.19(-2.37%) |
Oct 29, 2020 | 47.71 | 50.69 | 47.45 | 50.35 | 247,380 | +2.23(+4.64%) |
Oct 28, 2020 | 47.64 | 48.51 | 47.41 | 48.12 | 245,141 | -0.71(-1.45%) |
Oct 27, 2020 | 48.93 | 49.54 | 48.24 | 48.83 | 211,940 | -0.27(-0.56%) |
Oct 26, 2020 | 48.87 | 49.19 | 48.50 | 49.11 | 169,922 | -0.36(-0.73%) |
Oct 23, 2020 | 48.50 | 49.52 | 48.22 | 49.47 | 170,868 | +1.14(+2.35%) |
Oct 22, 2020 | 47.10 | 48.34 | 46.90 | 48.33 | 137,324 | +1.33(+2.84%) |
Oct 21, 2020 | 47.93 | 48.15 | 46.93 | 47.00 | 118,693 | -1.12(-2.32%) |
Oct 20, 2020 | 47.40 | 48.52 | 47.35 | 48.11 | 130,394 | +0.98(+2.09%) |
Oct 19, 2020 | 47.87 | 48.04 | 47.05 | 47.13 | 127,518 | -0.62(-1.29%) |
Oct 16, 2020 | 48.36 | 48.41 | 47.44 | 47.74 | 125,113 | -0.93(-1.91%) |
Oct 15, 2020 | 47.21 | 48.92 | 46.56 | 48.67 | 205,822 | +0.98(+2.06%) |
Oct 14, 2020 | 47.34 | 48.39 | 47.27 | 47.69 | 133,666 | +0.42(+0.88%) |
Oct 13, 2020 | 47.75 | 47.81 | 46.34 | 47.27 | 211,872 | -1.03(-2.14%) |
Oct 12, 2020 | 49.16 | 50.10 | 47.74 | 48.30 | 349,665 | -0.31(-0.64%) |
Oct 09, 2020 | 46.66 | 49.95 | 46.66 | 48.61 | 486,081 | +6.51(+15.46%) |
Oct 08, 2020 | 42.85 | 42.85 | 41.03 | 42.10 | 258,677 | -0.16(-0.38%) |
Oct 07, 2020 | 41.92 | 42.77 | 41.65 | 42.26 | 263,965 | +0.78(+1.87%) |
Oct 06, 2020 | 40.58 | 42.69 | 40.26 | 41.49 | 304,743 | +1.53(+3.84%) |
Oct 05, 2020 | 38.83 | 40.29 | 38.61 | 39.95 | 180,556 | +1.34(+3.48%) |
Oct 02, 2020 | 36.86 | 38.93 | 36.57 | 38.61 | 189,360 | +0.87(+2.31%) |
Oct 01, 2020 | 37.97 | 38.27 | 37.53 | 37.74 | 211,340 | -0.20(-0.52%) |
Sep 30, 2020 | 37.93 | 38.91 | 37.49 | 37.94 | 227,871 | +0.32(+0.86%) |
Sep 29, 2020 | 37.27 | 37.98 | 37.14 | 37.62 | 182,645 | +0.15(+0.40%) |
Sep 28, 2020 | 36.45 | 37.62 | 36.45 | 37.47 | 192,949 | +1.39(+3.86%) |
Sep 25, 2020 | 35.47 | 36.27 | 35.47 | 36.07 | 123,528 | +0.30(+0.85%) |
Sep 24, 2020 | 35.40 | 36.25 | 34.81 | 35.77 | 186,765 | +0.59(+1.67%) |
Sep 23, 2020 | 35.95 | 36.57 | 35.00 | 35.19 | 347,507 | -0.77(-2.13%) |
Sep 22, 2020 | 35.98 | 36.19 | 35.18 | 35.95 | 207,421 | +0.05(+0.13%) |
Sep 21, 2020 | 38.72 | 38.73 | 35.65 | 35.90 | 323,755 | -3.61(-9.13%) |
Sep 18, 2020 | 39.62 | 40.31 | 39.15 | 39.51 | 763,464 | +0.37(+0.94%) |
Sep 17, 2020 | 37.45 | 39.39 | 37.34 | 39.14 | 351,019 | +1.12(+2.94%) |
Sep 16, 2020 | 37.02 | 38.29 | 37.02 | 38.02 | 275,080 | +1.02(+2.76%) |
Sep 15, 2020 | 37.08 | 37.34 | 36.66 | 37.00 | 164,048 | +0.04(+0.10%) |
Sep 14, 2020 | 36.94 | 37.28 | 36.53 | 36.96 | 131,252 | +0.28(+0.77%) |
Sep 11, 2020 | 36.56 | 37.16 | 36.30 | 36.68 | 177,102 | +0.14(+0.39%) |
Sep 10, 2020 | 36.96 | 37.14 | 36.48 | 36.54 | 193,515 | -0.37(-1.00%) |
Sep 09, 2020 | 37.13 | 37.36 | 36.52 | 36.91 | 223,510 | +0.02(+0.05%) |
Sep 08, 2020 | 37.83 | 37.83 | 36.85 | 36.89 | 210,688 | -1.22(-3.20%) |
Sep 04, 2020 | 38.77 | 39.14 | 37.34 | 38.11 | 176,679 | +0.16(+0.42%) |
Sep 03, 2020 | 39.24 | 39.43 | 37.83 | 37.95 | 195,612 | -1.25(-3.19%) |
Sep 02, 2020 | 38.47 | 39.35 | 38.47 | 39.20 | 222,582 | +0.55(+1.42%) |
Sep 01, 2020 | 38.08 | 38.98 | 37.81 | 38.65 | 137,394 | +0.73(+1.92%) |
Aug 31, 2020 | 38.59 | 38.79 | 37.91 | 37.92 | 181,428 | -0.68(-1.77%) |
Aug 28, 2020 | 38.82 | 38.82 | 38.16 | 38.60 | 139,167 | +0.11(+0.30%) |
Aug 27, 2020 | 38.68 | 39.23 | 38.26 | 38.49 | 114,159 | -0.13(-0.34%) |
Aug 26, 2020 | 38.72 | 38.89 | 38.34 | 38.62 | 153,579 | -0.31(-0.80%) |
Aug 25, 2020 | 39.75 | 39.82 | 38.69 | 38.93 | 150,264 | -0.64(-1.63%) |
Aug 24, 2020 | 38.66 | 39.62 | 38.37 | 39.58 | 216,060 | +1.27(+3.31%) |
Aug 21, 2020 | 38.19 | 38.93 | 38.02 | 38.31 | 694,356 | -0.03(-0.07%) |
Aug 20, 2020 | 37.82 | 38.68 | 37.67 | 38.34 | 175,069 | +0.04(+0.10%) |
Aug 19, 2020 | 37.73 | 38.71 | 37.69 | 38.30 | 306,699 | +0.46(+1.23%) |
Aug 18, 2020 | 38.17 | 38.60 | 37.70 | 37.83 | 154,567 | -0.43(-1.11%) |
Aug 17, 2020 | 37.96 | 38.79 | 37.69 | 38.26 | 202,793 | +0.28(+0.75%) |
Aug 14, 2020 | 37.45 | 38.33 | 37.24 | 37.98 | 226,344 | +0.09(+0.22%) |
Aug 13, 2020 | 38.05 | 38.41 | 37.58 | 37.89 | 134,506 | -0.48(-1.26%) |
Aug 12, 2020 | 38.80 | 39.24 | 38.04 | 38.37 | 182,038 | +0.11(+0.30%) |
Aug 11, 2020 | 38.28 | 39.09 | 37.89 | 38.26 | 312,536 | +0.56(+1.48%) |
Aug 10, 2020 | 36.86 | 38.30 | 36.86 | 37.70 | 253,396 | +0.90(+2.44%) |
Aug 07, 2020 | 35.94 | 36.93 | 35.21 | 36.80 | 243,251 | +0.52(+1.43%) |
Aug 06, 2020 | 35.96 | 39.02 | 35.57 | 36.28 | 343,705 | +0.73(+2.05%) |
Aug 05, 2020 | 34.35 | 35.77 | 34.03 | 35.55 | 360,274 | +1.66(+4.89%) |
Aug 04, 2020 | 34.33 | 34.33 | 33.57 | 33.90 | 363,005 | -0.22(-0.63%) |
Aug 03, 2020 | 34.57 | 34.57 | 33.40 | 34.11 | 232,946 | -0.13(-0.38%) |
Jul 31, 2020 | 33.89 | 34.26 | 33.16 | 34.25 | 302,667 | +0.29(+0.86%) |
Jul 30, 2020 | 33.88 | 34.32 | 33.79 | 33.95 | 191,323 | -0.40(-1.18%) |
Jul 29, 2020 | 33.43 | 34.38 | 33.43 | 34.36 | 172,572 | +0.93(+2.78%) |
Jul 28, 2020 | 33.72 | 34.08 | 33.39 | 33.43 | 199,444 | -0.66(-1.93%) |
Jul 27, 2020 | 32.88 | 34.18 | 32.70 | 34.09 | 219,250 | +1.00(+3.01%) |
Jul 24, 2020 | 33.79 | 33.96 | 32.97 | 33.09 | 202,487 | -1.01(-2.95%) |
Jul 23, 2020 | 33.62 | 34.13 | 33.46 | 34.10 | 290,235 | +0.32(+0.95%) |
Jul 22, 2020 | 34.45 | 35.06 | 33.66 | 33.78 | 152,687 | -1.16(-3.31%) |
Jul 21, 2020 | 34.40 | 35.33 | 34.01 | 34.93 | 189,670 | +0.72(+2.12%) |
Jul 20, 2020 | 35.25 | 35.93 | 34.10 | 34.21 | 198,544 | -1.45(-4.06%) |
Jul 17, 2020 | 35.15 | 35.88 | 35.15 | 35.66 | 394,233 | +0.72(+2.07%) |
Jul 16, 2020 | 35.06 | 35.19 | 33.92 | 34.93 | 285,989 | -0.28(-0.80%) |
Jul 15, 2020 | 34.71 | 35.67 | 34.21 | 35.21 | 295,245 | +0.84(+2.43%) |
Jul 14, 2020 | 33.39 | 34.44 | 33.39 | 34.38 | 216,532 | +0.95(+2.84%) |
Jul 13, 2020 | 35.23 | 35.66 | 32.65 | 33.43 | 626,046 | -0.88(-2.58%) |
Jul 10, 2020 | 31.96 | 36.18 | 30.86 | 34.31 | 2,758,037 | +8.58(+33.37%) |
Jul 09, 2020 | 26.35 | 26.35 | 25.68 | 25.73 | 182,907 | -0.75(-2.84%) |
Jul 08, 2020 | 26.72 | 27.05 | 25.89 | 26.48 | 169,554 | -0.44(-1.64%) |
Jul 07, 2020 | 26.89 | 27.23 | 26.63 | 26.92 | 158,519 | -0.14(-0.52%) |
Jul 06, 2020 | 27.48 | 27.48 | 26.61 | 27.06 | 184,497 | +0.34(+1.27%) |
Jul 02, 2020 | 27.55 | 27.63 | 26.67 | 26.72 | 140,273 | -0.15(-0.56%) |
Jul 01, 2020 | 27.67 | 28.12 | 26.49 | 26.87 | 222,717 | -0.49(-1.79%) |
Jun 30, 2020 | 27.29 | 27.85 | 27.07 | 27.36 | 305,728 | -0.14(-0.51%) |
Jun 29, 2020 | 26.37 | 27.51 | 26.25 | 27.50 | 236,282 | +1.67(+6.48%) |
Jun 26, 2020 | 26.43 | 26.43 | 25.45 | 25.83 | 343,611 | -0.60(-2.28%) |
Jun 25, 2020 | 25.89 | 26.49 | 25.40 | 26.43 | 207,500 | +0.25(+0.97%) |
Jun 24, 2020 | 27.07 | 27.07 | 25.99 | 26.18 | 213,712 | -1.31(-4.76%) |
Jun 23, 2020 | 27.43 | 27.64 | 27.03 | 27.49 | 144,868 | +0.49(+1.81%) |
Jun 22, 2020 | 27.33 | 27.33 | 26.54 | 27.00 | 211,357 | -0.63(-2.28%) |
Jun 19, 2020 | 28.61 | 28.61 | 27.53 | 27.63 | 403,379 | -0.57(-2.03%) |
Jun 18, 2020 | 27.69 | 28.56 | 27.69 | 28.20 | 101,298 | -0.07(-0.23%) |
Jun 17, 2020 | 28.35 | 28.59 | 27.80 | 28.27 | 156,430 | -0.13(-0.46%) |
Jun 16, 2020 | 29.46 | 29.46 | 28.05 | 28.40 | 171,437 | +0.34(+1.21%) |
Jun 15, 2020 | 26.97 | 28.33 | 26.86 | 28.06 | 159,259 | +0.12(+0.44%) |
Jun 12, 2020 | 28.57 | 29.03 | 27.45 | 27.94 | 204,082 | +0.58(+2.13%) |
Jun 11, 2020 | 28.42 | 28.69 | 27.33 | 27.35 | 260,829 | -2.57(-8.58%) |
Jun 10, 2020 | 31.49 | 31.49 | 29.92 | 29.92 | 198,576 | -1.89(-5.94%) |
Jun 09, 2020 | 31.13 | 32.21 | 30.79 | 31.81 | 240,819 | +0.08(+0.24%) |
Jun 08, 2020 | 32.42 | 32.60 | 31.55 | 31.74 | 277,988 | -0.01(-0.03%) |
Jun 05, 2020 | 31.37 | 32.29 | 31.27 | 31.74 | 341,909 | +1.81(+6.06%) |
Jun 04, 2020 | 28.38 | 30.16 | 28.23 | 29.93 | 301,326 | +1.31(+4.57%) |
Jun 03, 2020 | 28.55 | 29.44 | 28.53 | 28.62 | 190,682 | +0.74(+2.66%) |
Jun 02, 2020 | 27.57 | 28.00 | 27.21 | 27.88 | 183,611 | +0.65(+2.38%) |
Jun 01, 2020 | 27.05 | 27.60 | 26.79 | 27.23 | 284,872 | +0.37(+1.37%) |
May 29, 2020 | 26.69 | 27.26 | 26.40 | 26.86 | 266,296 | -0.29(-1.07%) |
May 28, 2020 | 29.07 | 29.07 | 27.00 | 27.16 | 263,437 | -1.41(-4.94%) |
May 27, 2020 | 27.49 | 28.70 | 27.40 | 28.57 | 222,291 | +1.82(+6.82%) |
May 26, 2020 | 25.73 | 26.98 | 25.73 | 26.74 | 285,727 | +1.80(+7.20%) |
May 22, 2020 | 25.26 | 25.35 | 24.39 | 24.95 | 172,816 | -0.14(-0.56%) |
May 21, 2020 | 24.97 | 25.36 | 24.76 | 25.09 | 185,047 | +0.02(+0.07%) |
May 20, 2020 | 25.05 | 25.47 | 24.86 | 25.07 | 228,632 | +0.47(+1.91%) |
May 19, 2020 | 25.53 | 25.53 | 24.60 | 24.60 | 143,388 | -1.03(-4.04%) |
May 18, 2020 | 24.47 | 25.81 | 24.44 | 25.63 | 298,784 | +2.20(+9.39%) |
May 15, 2020 | 23.50 | 23.86 | 23.28 | 23.43 | 689,775 | -0.10(-0.44%) |
May 14, 2020 | 23.08 | 23.59 | 22.33 | 23.54 | 207,014 | +0.01(+0.04%) |
May 13, 2020 | 24.46 | 24.47 | 23.34 | 23.53 | 255,935 | -1.20(-4.87%) |
May 12, 2020 | 25.94 | 26.06 | 24.68 | 24.73 | 248,229 | -1.20(-4.64%) |
May 11, 2020 | 25.95 | 26.42 | 25.77 | 25.93 | 281,933 | -0.52(-1.96%) |
May 08, 2020 | 26.01 | 26.53 | 25.88 | 26.45 | 176,750 | +0.94(+3.69%) |
May 07, 2020 | 25.48 | 25.96 | 24.99 | 25.51 | 174,612 | +0.12(+0.48%) |
May 06, 2020 | 27.78 | 27.78 | 24.18 | 25.39 | 388,764 | -1.12(-4.22%) |
May 05, 2020 | 27.97 | 28.11 | 26.40 | 26.51 | 261,760 | -0.62(-2.27%) |
May 04, 2020 | 26.99 | 27.33 | 26.75 | 27.12 | 295,996 | -0.32(-1.16%) |