Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.48 | 63.28 | 62.05 | 62.32 | 624,200 | -0.57(-0.91%) |
Apr 29, 2021 | 64.79 | 64.79 | 62.05 | 62.89 | 392,737 | -1.58(-2.45%) |
Apr 28, 2021 | 64.50 | 64.95 | 63.93 | 64.47 | 201,679 | -0.64(-0.98%) |
Apr 27, 2021 | 65.62 | 65.80 | 64.87 | 65.11 | 230,067 | -0.31(-0.47%) |
Apr 26, 2021 | 64.50 | 65.45 | 64.13 | 65.42 | 366,462 | +1.12(+1.74%) |
Apr 23, 2021 | 63.25 | 64.41 | 63.25 | 64.30 | 189,800 | +1.30(+2.06%) |
Apr 22, 2021 | 62.98 | 64.33 | 62.60 | 63.00 | 166,416 | +0.28(+0.45%) |
Apr 21, 2021 | 61.57 | 62.84 | 61.07 | 62.72 | 322,639 | +0.59(+0.95%) |
Apr 20, 2021 | 63.18 | 63.43 | 61.33 | 62.13 | 270,951 | -1.23(-1.94%) |
Apr 19, 2021 | 64.17 | 64.98 | 62.89 | 63.36 | 431,328 | -1.43(-2.21%) |
Apr 16, 2021 | 65.90 | 65.90 | 64.18 | 64.79 | 341,700 | -1.03(-1.56%) |
Apr 15, 2021 | 65.83 | 66.07 | 65.32 | 65.82 | 173,048 | +0.86(+1.32%) |
Apr 14, 2021 | 66.43 | 66.88 | 64.80 | 64.96 | 360,935 | -1.27(-1.92%) |
Apr 13, 2021 | 64.54 | 66.33 | 64.52 | 66.23 | 426,391 | +1.91(+2.97%) |
Apr 12, 2021 | 64.22 | 64.54 | 63.50 | 64.32 | 283,989 | -0.02(-0.03%) |
Apr 09, 2021 | 64.27 | 64.34 | 63.56 | 64.34 | 160,700 | -0.39(-0.60%) |
Apr 08, 2021 | 63.86 | 64.85 | 63.86 | 64.73 | 164,211 | +1.48(+2.34%) |
Apr 07, 2021 | 64.50 | 64.50 | 63.06 | 63.25 | 318,531 | -1.39(-2.15%) |
Apr 06, 2021 | 63.19 | 65.03 | 63.19 | 64.64 | 123,524 | +1.35(+2.13%) |
Apr 05, 2021 | 64.07 | 64.13 | 62.69 | 63.29 | 240,059 | -0.17(-0.27%) |
Apr 01, 2021 | 63.47 | 64.25 | 63.16 | 63.46 | 353,300 | +1.28(+2.06%) |
Mar 31, 2021 | 60.80 | 62.64 | 60.78 | 62.18 | 122,897 | +2.01(+3.34%) |
Mar 30, 2021 | 59.14 | 60.31 | 58.63 | 60.17 | 378,052 | +0.46(+0.77%) |
Mar 29, 2021 | 60.46 | 61.00 | 59.32 | 59.71 | 650,677 | -1.14(-1.87%) |
Mar 26, 2021 | 60.44 | 61.30 | 59.09 | 60.85 | 303,600 | +0.46(+0.76%) |
Mar 25, 2021 | 58.78 | 60.63 | 58.55 | 60.39 | 300,140 | +0.34(+0.57%) |
Mar 24, 2021 | 63.26 | 63.26 | 59.96 | 60.05 | 374,651 | -3.07(-4.86%) |
Mar 23, 2021 | 63.83 | 64.16 | 62.85 | 63.12 | 393,782 | -0.89(-1.39%) |
Mar 22, 2021 | 64.24 | 64.54 | 63.63 | 64.01 | 175,652 | -0.13(-0.20%) |
Mar 19, 2021 | 62.32 | 64.23 | 61.92 | 64.14 | 623,000 | +1.73(+2.77%) |
Mar 18, 2021 | 64.26 | 64.40 | 62.19 | 62.41 | 223,004 | -2.96(-4.53%) |
Mar 17, 2021 | 64.00 | 65.79 | 63.29 | 65.37 | 198,228 | +0.33(+0.51%) |
Mar 16, 2021 | 66.68 | 67.19 | 64.30 | 65.04 | 395,161 | -1.27(-1.92%) |
Mar 15, 2021 | 65.63 | 66.34 | 65.08 | 66.31 | 380,454 | +0.72(+1.10%) |
Mar 12, 2021 | 64.60 | 65.59 | 63.51 | 65.59 | 261,700 | -0.43(-0.65%) |
Mar 11, 2021 | 64.79 | 66.18 | 64.33 | 66.02 | 430,017 | +3.10(+4.93%) |
Mar 10, 2021 | 64.27 | 64.90 | 62.43 | 62.92 | 331,826 | -0.13(-0.21%) |
Mar 09, 2021 | 61.47 | 63.47 | 61.27 | 63.05 | 440,635 | +3.90(+6.59%) |
Mar 08, 2021 | 61.73 | 63.04 | 59.08 | 59.15 | 555,134 | -2.88(-4.64%) |
Mar 05, 2021 | 62.43 | 62.43 | 57.10 | 62.03 | 846,900 | +0.03(+0.05%) |
Mar 04, 2021 | 64.12 | 65.00 | 60.01 | 62.00 | 786,258 | -2.65(-4.10%) |
Mar 03, 2021 | 67.95 | 68.25 | 64.27 | 64.65 | 572,963 | -3.17(-4.67%) |
Mar 02, 2021 | 70.18 | 70.28 | 67.71 | 67.82 | 524,133 | -1.58(-2.28%) |
Mar 01, 2021 | 67.90 | 69.44 | 67.67 | 69.40 | 1,015,070 | +2.61(+3.91%) |
Feb 26, 2021 | 66.42 | 67.31 | 64.73 | 66.79 | 947,700 | +0.91(+1.38%) |
Feb 25, 2021 | 69.39 | 69.52 | 65.34 | 65.88 | 716,857 | -3.18(-4.60%) |
Feb 24, 2021 | 69.22 | 69.79 | 67.59 | 69.06 | 363,015 | -0.32(-0.46%) |
Feb 23, 2021 | 67.02 | 69.50 | 63.80 | 69.38 | 1,128,012 | -0.45(-0.64%) |
Feb 22, 2021 | 72.33 | 72.80 | 69.43 | 69.83 | 458,144 | -3.60(-4.90%) |
Feb 19, 2021 | 73.52 | 74.22 | 73.00 | 73.43 | 343,100 | +0.75(+1.03%) |
Feb 18, 2021 | 72.62 | 72.97 | 71.33 | 72.68 | 293,827 | -1.05(-1.42%) |
Feb 17, 2021 | 75.16 | 75.16 | 72.29 | 73.73 | 504,303 | -1.65(-2.19%) |
Feb 16, 2021 | 76.98 | 77.05 | 74.75 | 75.38 | 488,255 | -0.75(-0.99%) |
Feb 12, 2021 | 75.62 | 76.28 | 74.82 | 76.13 | 264,900 | +0.15(+0.20%) |
Feb 11, 2021 | 76.50 | 76.78 | 75.21 | 75.98 | 321,473 | +0.21(+0.28%) |
Feb 10, 2021 | 76.18 | 76.67 | 73.75 | 75.77 | 502,158 | +0.97(+1.30%) |
Feb 09, 2021 | 74.00 | 75.10 | 73.91 | 74.80 | 240,651 | +0.80(+1.08%) |
Feb 08, 2021 | 75.03 | 75.03 | 73.50 | 74.00 | 382,977 | -0.12(-0.16%) |
Feb 05, 2021 | 73.21 | 74.18 | 72.60 | 74.12 | 502,400 | +1.62(+2.23%) |
Feb 04, 2021 | 71.65 | 72.50 | 71.15 | 72.50 | 337,130 | +1.73(+2.44%) |
Feb 03, 2021 | 71.10 | 71.52 | 70.32 | 70.77 | 227,975 | +0.39(+0.55%) |
Feb 02, 2021 | 70.16 | 70.89 | 69.57 | 70.38 | 347,973 | +1.13(+1.63%) |
Feb 01, 2021 | 68.55 | 69.38 | 67.85 | 69.25 | 280,398 | +1.19(+1.75%) |
Jan 29, 2021 | 68.61 | 68.91 | 66.60 | 68.06 | 320,200 | -0.50(-0.73%) |
Jan 28, 2021 | 68.01 | 69.37 | 67.11 | 68.56 | 343,111 | +1.00(+1.48%) |
Jan 27, 2021 | 68.38 | 70.14 | 66.84 | 67.56 | 770,908 | -1.84(-2.65%) |
Jan 26, 2021 | 72.01 | 72.01 | 69.17 | 69.40 | 593,917 | -1.78(-2.50%) |
Jan 25, 2021 | 72.00 | 72.84 | 68.69 | 71.18 | 731,474 | +0.35(+0.49%) |
Jan 22, 2021 | 69.81 | 70.84 | 69.52 | 70.83 | 699,100 | +0.93(+1.33%) |
Jan 21, 2021 | 70.17 | 70.20 | 68.98 | 69.90 | 236,425 | +0.21(+0.30%) |
Jan 20, 2021 | 70.06 | 70.44 | 68.76 | 69.69 | 545,413 | +0.54(+0.78%) |
Jan 19, 2021 | 69.20 | 69.25 | 68.15 | 69.15 | 389,235 | +0.88(+1.29%) |
Jan 15, 2021 | 70.14 | 70.50 | 68.01 | 68.27 | 387,200 | -1.25(-1.80%) |
Jan 14, 2021 | 70.30 | 70.88 | 69.36 | 69.52 | 486,313 | -0.17(-0.24%) |
Jan 13, 2021 | 69.32 | 70.47 | 68.72 | 69.69 | 486,409 | +0.60(+0.87%) |
Jan 12, 2021 | 67.29 | 69.19 | 66.99 | 69.09 | 345,653 | +2.25(+3.37%) |
Jan 11, 2021 | 66.52 | 67.73 | 65.65 | 66.84 | 360,886 | -0.10(-0.15%) |
Jan 08, 2021 | 67.09 | 67.71 | 65.77 | 66.94 | 634,200 | +0.45(+0.68%) |
Jan 07, 2021 | 64.53 | 66.50 | 64.41 | 66.49 | 773,274 | +3.26(+5.16%) |
Jan 06, 2021 | 64.10 | 64.29 | 62.99 | 63.23 | 637,609 | -1.78(-2.74%) |
Jan 05, 2021 | 63.49 | 65.01 | 63.31 | 65.01 | 311,070 | +1.28(+2.01%) |
Jan 04, 2021 | 65.21 | 65.21 | 62.46 | 63.73 | 585,591 | -0.76(-1.18%) |
Dec 31, 2020 | 64.49 | 64.49 | 64.49 | 283,131 | -1.08(-1.65%) | |
Dec 30, 2020 | 65.62 | 65.86 | 65.00 | 65.57 | 283,131 | +0.72(+1.11%) |
Dec 29, 2020 | 65.68 | 65.99 | 64.17 | 64.85 | 528,322 | -0.37(-0.57%) |
Dec 28, 2020 | 69.03 | 69.07 | 65.22 | 65.22 | 1,034,067 | -3.22(-4.70%) |
Dec 24, 2020 | 69.26 | 69.57 | 68.11 | 68.44 | 351,700 | -0.71(-1.03%) |
Dec 23, 2020 | 70.30 | 70.35 | 68.25 | 69.15 | 620,806 | -0.64(-0.92%) |
Dec 22, 2020 | 69.08 | 69.90 | 68.41 | 69.79 | 549,974 | +1.64(+2.41%) |
Dec 21, 2020 | 66.81 | 68.15 | 66.40 | 68.15 | 706,207 | +0.88(+1.31%) |
Dec 18, 2020 | 66.99 | 67.50 | 66.50 | 67.27 | 360,800 | +0.66(+0.99%) |
Dec 17, 2020 | 65.82 | 66.61 | 65.77 | 66.61 | 402,077 | +1.32(+2.02%) |
Dec 16, 2020 | 65.26 | 65.43 | 64.34 | 65.29 | 405,144 | +0.03(+0.05%) |
Dec 15, 2020 | 66.06 | 66.15 | 64.83 | 65.26 | 398,351 | -0.02(-0.03%) |
Dec 14, 2020 | 66.57 | 66.60 | 65.11 | 65.28 | 497,811 | -0.34(-0.52%) |
Dec 11, 2020 | 66.38 | 66.60 | 64.83 | 65.62 | 477,700 | -0.69(-1.04%) |
Dec 10, 2020 | 64.02 | 66.41 | 63.76 | 66.31 | 743,330 | +1.61(+2.49%) |
Dec 09, 2020 | 67.66 | 67.74 | 64.00 | 64.70 | 1,198,152 | -2.06(-3.09%) |
Dec 08, 2020 | 65.89 | 67.06 | 65.80 | 66.76 | 967,262 | +1.08(+1.64%) |
Dec 07, 2020 | 65.50 | 65.97 | 65.22 | 65.68 | 1,004,084 | +0.61(+0.94%) |
Dec 04, 2020 | 64.49 | 65.21 | 64.10 | 65.07 | 262,300 | +0.89(+1.39%) |
Dec 03, 2020 | 63.18 | 64.40 | 63.17 | 64.18 | 328,592 | +1.74(+2.79%) |
Dec 02, 2020 | 61.51 | 62.44 | 60.25 | 62.44 | 292,318 | +0.07(+0.11%) |
Dec 01, 2020 | 65.30 | 65.39 | 61.62 | 62.37 | 450,388 | -2.11(-3.27%) |
Nov 30, 2020 | 64.10 | 64.50 | 61.91 | 64.48 | 544,587 | +1.88(+3.00%) |
Nov 27, 2020 | 61.19 | 62.62 | 61.05 | 62.60 | 471,900 | +2.13(+3.52%) |
Nov 25, 2020 | 58.60 | 60.47 | 58.41 | 60.47 | 217,000 | +2.16(+3.70%) |
Nov 24, 2020 | 58.86 | 59.20 | 57.75 | 58.31 | 285,693 | -0.40(-0.68%) |
Nov 23, 2020 | 58.30 | 58.80 | 57.54 | 58.71 | 322,739 | +0.78(+1.35%) |
Nov 20, 2020 | 57.43 | 58.29 | 57.23 | 57.93 | 174,500 | +0.82(+1.44%) |
Nov 19, 2020 | 56.50 | 57.50 | 56.35 | 57.11 | 327,225 | +0.94(+1.67%) |
Nov 18, 2020 | 56.60 | 56.66 | 55.75 | 56.17 | 96,819 | -0.07(-0.12%) |
Nov 17, 2020 | 56.08 | 56.47 | 55.64 | 56.24 | 110,956 | +0.10(+0.18%) |
Nov 16, 2020 | 55.83 | 56.29 | 55.18 | 56.14 | 151,187 | +0.83(+1.50%) |
Nov 13, 2020 | 56.06 | 56.06 | 54.80 | 55.31 | 126,800 | -0.07(-0.13%) |
Nov 12, 2020 | 54.70 | 55.73 | 54.70 | 55.38 | 111,988 | +0.80(+1.47%) |
Nov 11, 2020 | 53.52 | 54.58 | 53.11 | 54.58 | 124,491 | +2.04(+3.88%) |
Nov 10, 2020 | 54.00 | 54.00 | 51.16 | 52.54 | 365,030 | -2.00(-3.67%) |
Nov 09, 2020 | 57.70 | 57.70 | 54.29 | 54.54 | 307,373 | -2.37(-4.16%) |
Nov 06, 2020 | 56.25 | 57.25 | 55.65 | 56.91 | 195,300 | +0.71(+1.26%) |
Nov 05, 2020 | 55.89 | 56.20 | 55.16 | 56.20 | 253,263 | +1.51(+2.76%) |
Nov 04, 2020 | 53.64 | 54.70 | 53.07 | 54.69 | 251,564 | +3.15(+6.11%) |
Nov 03, 2020 | 51.17 | 51.85 | 50.68 | 51.54 | 264,969 | +0.73(+1.44%) |
Nov 02, 2020 | 51.33 | 51.67 | 49.95 | 50.81 | 299,692 | +0.13(+0.26%) |
Oct 30, 2020 | 52.39 | 52.47 | 50.33 | 50.68 | 478,000 | -1.99(-3.78%) |
Oct 29, 2020 | 53.46 | 53.76 | 52.66 | 52.67 | 255,708 | +0.28(+0.53%) |
Oct 28, 2020 | 53.28 | 53.28 | 52.05 | 52.39 | 382,237 | -1.70(-3.14%) |
Oct 27, 2020 | 53.80 | 54.09 | 53.40 | 54.09 | 145,668 | +0.78(+1.46%) |
Oct 26, 2020 | 54.19 | 55.00 | 52.40 | 53.31 | 260,958 | -1.17(-2.15%) |
Oct 23, 2020 | 54.78 | 54.78 | 53.70 | 54.48 | 238,500 | -0.12(-0.22%) |
Oct 22, 2020 | 54.46 | 54.89 | 53.36 | 54.60 | 533,862 | +0.50(+0.92%) |
Oct 21, 2020 | 55.50 | 55.86 | 53.90 | 54.10 | 457,518 | -1.36(-2.45%) |
Oct 20, 2020 | 56.25 | 56.48 | 55.41 | 55.46 | 241,715 | -0.44(-0.79%) |
Oct 19, 2020 | 56.52 | 56.80 | 55.59 | 55.90 | 190,166 | -0.07(-0.13%) |
Oct 16, 2020 | 56.78 | 56.91 | 55.85 | 55.97 | 156,200 | +0.10(+0.18%) |
Oct 15, 2020 | 55.00 | 56.01 | 54.54 | 55.87 | 310,059 | -0.68(-1.20%) |
Oct 14, 2020 | 57.61 | 57.64 | 55.91 | 56.55 | 353,842 | -0.77(-1.34%) |
Oct 13, 2020 | 56.52 | 57.40 | 56.35 | 57.32 | 234,041 | +0.82(+1.45%) |
Oct 12, 2020 | 56.61 | 56.77 | 56.11 | 56.50 | 251,734 | +0.60(+1.07%) |
Oct 09, 2020 | 55.44 | 56.00 | 55.21 | 55.90 | 208,700 | +1.09(+1.99%) |
Oct 08, 2020 | 55.24 | 55.34 | 54.69 | 54.81 | 174,791 | +0.10(+0.18%) |
Oct 07, 2020 | 53.86 | 54.95 | 53.86 | 54.71 | 214,869 | +1.34(+2.51%) |
Oct 06, 2020 | 53.82 | 54.44 | 53.02 | 53.37 | 182,708 | -0.22(-0.41%) |
Oct 05, 2020 | 53.41 | 53.69 | 53.02 | 53.59 | 145,985 | +0.83(+1.57%) |
Oct 02, 2020 | 51.57 | 53.68 | 51.50 | 52.76 | 309,600 | -0.63(-1.18%) |
Oct 01, 2020 | 52.80 | 53.44 | 52.54 | 53.39 | 255,737 | +1.11(+2.12%) |
Sep 30, 2020 | 51.92 | 52.74 | 51.70 | 52.28 | 276,246 | +0.43(+0.83%) |
Sep 29, 2020 | 51.90 | 52.20 | 51.65 | 51.85 | 266,877 | +0.20(+0.39%) |
Sep 28, 2020 | 52.26 | 52.62 | 51.38 | 51.65 | 362,376 | +0.27(+0.53%) |
Sep 25, 2020 | 49.81 | 51.46 | 49.79 | 51.38 | 194,400 | +2.02(+4.09%) |
Sep 24, 2020 | 49.89 | 50.36 | 48.84 | 49.36 | 165,268 | -1.26(-2.49%) |
Sep 23, 2020 | 51.34 | 52.20 | 50.25 | 50.62 | 349,882 | -0.72(-1.40%) |
Sep 22, 2020 | 50.72 | 51.38 | 50.03 | 51.34 | 158,876 | +0.96(+1.91%) |
Sep 21, 2020 | 48.92 | 50.47 | 48.50 | 50.38 | 150,683 | +0.50(+1.00%) |
Sep 18, 2020 | 49.90 | 49.90 | 48.61 | 49.88 | 174,100 | +0.56(+1.14%) |
Sep 17, 2020 | 48.14 | 49.32 | 48.00 | 49.32 | 160,642 | -0.21(-0.42%) |
Sep 16, 2020 | 49.74 | 50.15 | 49.36 | 49.53 | 449,219 | +0.03(+0.06%) |
Sep 15, 2020 | 49.58 | 49.82 | 48.95 | 49.50 | 397,477 | +0.51(+1.04%) |
Sep 14, 2020 | 48.27 | 49.06 | 48.12 | 48.99 | 243,940 | +1.45(+3.05%) |
Sep 11, 2020 | 48.45 | 48.57 | 46.71 | 47.54 | 128,000 | +0.14(+0.30%) |
Sep 10, 2020 | 48.57 | 49.31 | 47.34 | 47.40 | 252,873 | -0.34(-0.71%) |
Sep 09, 2020 | 47.00 | 48.17 | 46.70 | 47.74 | 149,462 | +1.65(+3.58%) |
Sep 08, 2020 | 45.42 | 47.17 | 45.01 | 46.09 | 119,693 | -1.07(-2.27%) |
Sep 04, 2020 | 47.60 | 48.23 | 44.42 | 47.16 | 244,000 | -0.77(-1.61%) |
Sep 03, 2020 | 49.60 | 49.98 | 47.15 | 47.93 | 299,152 | -2.92(-5.74%) |
Sep 02, 2020 | 52.35 | 52.52 | 49.52 | 50.85 | 382,045 | -0.80(-1.55%) |
Sep 01, 2020 | 50.91 | 51.86 | 50.17 | 51.65 | 351,878 | +3.21(+6.63%) |
Aug 31, 2020 | 47.90 | 48.44 | 47.45 | 48.44 | 246,912 | +0.73(+1.53%) |
Aug 28, 2020 | 47.36 | 47.90 | 47.36 | 47.71 | 98,600 | +0.45(+0.95%) |
Aug 27, 2020 | 47.64 | 47.64 | 46.53 | 47.26 | 104,110 | +0.03(+0.06%) |
Aug 26, 2020 | 46.58 | 47.49 | 46.44 | 47.23 | 300,929 | +1.32(+2.88%) |
Aug 25, 2020 | 45.05 | 45.95 | 44.60 | 45.91 | 147,650 | +0.85(+1.89%) |
Aug 24, 2020 | 46.04 | 46.04 | 44.44 | 45.06 | 92,921 | -0.30(-0.66%) |
Aug 21, 2020 | 45.57 | 45.65 | 45.20 | 45.36 | 55,900 | -0.58(-1.25%) |
Aug 20, 2020 | 44.75 | 45.98 | 44.70 | 45.94 | 54,186 | +1.04(+2.31%) |
Aug 19, 2020 | 44.95 | 45.25 | 44.71 | 44.90 | 51,747 | -0.02(-0.04%) |
Aug 18, 2020 | 44.53 | 44.92 | 44.09 | 44.92 | 50,403 | +0.67(+1.51%) |
Aug 17, 2020 | 43.73 | 44.26 | 43.43 | 44.25 | 64,633 | +1.12(+2.60%) |
Aug 14, 2020 | 43.53 | 43.74 | 43.01 | 43.13 | 29,500 | -0.41(-0.94%) |
Aug 13, 2020 | 43.21 | 43.91 | 43.16 | 43.54 | 73,089 | +0.38(+0.88%) |
Aug 12, 2020 | 43.32 | 43.48 | 43.00 | 43.16 | 46,907 | +0.48(+1.12%) |
Aug 11, 2020 | 43.63 | 43.76 | 42.52 | 42.68 | 97,748 | -0.98(-2.24%) |
Aug 10, 2020 | 44.92 | 44.99 | 43.03 | 43.66 | 80,500 | -0.82(-1.84%) |
Aug 07, 2020 | 45.63 | 45.64 | 43.83 | 44.48 | 103,900 | -1.79(-3.87%) |
Aug 06, 2020 | 46.77 | 46.77 | 45.57 | 46.27 | 73,219 | -0.19(-0.41%) |
Aug 05, 2020 | 46.26 | 46.57 | 46.01 | 46.46 | 85,727 | +0.34(+0.74%) |
Aug 04, 2020 | 46.12 | 46.27 | 45.55 | 46.12 | 62,956 | +0.17(+0.37%) |
Aug 03, 2020 | 45.00 | 46.00 | 44.80 | 45.95 | 100,228 | +1.63(+3.69%) |
Jul 31, 2020 | 44.20 | 44.40 | 43.61 | 44.32 | 82,000 | +1.06(+2.44%) |
Jul 30, 2020 | 43.01 | 43.55 | 42.65 | 43.26 | 43,721 | +0.04(+0.09%) |
Jul 29, 2020 | 43.12 | 43.38 | 42.87 | 43.22 | 44,457 | +0.65(+1.53%) |
Jul 28, 2020 | 42.66 | 43.14 | 42.53 | 42.57 | 48,248 | +0.09(+0.21%) |
Jul 27, 2020 | 41.93 | 42.65 | 41.80 | 42.48 | 46,457 | +0.90(+2.16%) |
Jul 24, 2020 | 41.41 | 41.86 | 40.49 | 41.58 | 96,600 | -0.73(-1.73%) |
Jul 23, 2020 | 43.39 | 43.79 | 41.80 | 42.31 | 77,430 | -1.14(-2.62%) |
Jul 22, 2020 | 43.37 | 43.93 | 43.03 | 43.45 | 58,140 | -0.23(-0.53%) |
Jul 21, 2020 | 44.83 | 44.83 | 43.51 | 43.68 | 62,650 | -0.48(-1.09%) |
Jul 20, 2020 | 42.88 | 44.29 | 42.50 | 44.16 | 97,069 | +1.26(+2.94%) |
Jul 17, 2020 | 42.70 | 42.99 | 42.17 | 42.90 | 66,800 | +0.54(+1.27%) |
Jul 16, 2020 | 42.75 | 42.75 | 41.91 | 42.36 | 81,396 | -0.82(-1.90%) |
Jul 15, 2020 | 43.59 | 43.70 | 42.37 | 43.18 | 88,506 | +0.53(+1.24%) |
Jul 14, 2020 | 42.38 | 42.89 | 40.58 | 42.65 | 268,006 | -0.09(-0.21%) |
Jul 13, 2020 | 45.19 | 45.19 | 42.40 | 42.74 | 211,298 | -1.51(-3.41%) |
Jul 10, 2020 | 44.61 | 44.75 | 44.00 | 44.25 | 109,800 | -0.34(-0.76%) |
Jul 09, 2020 | 44.57 | 44.73 | 43.12 | 44.59 | 337,485 | +0.59(+1.34%) |
Jul 08, 2020 | 43.32 | 44.07 | 43.20 | 44.00 | 207,659 | +1.24(+2.90%) |
Jul 07, 2020 | 42.00 | 42.99 | 42.00 | 42.76 | 94,603 | +0.72(+1.71%) |
Jul 06, 2020 | 42.64 | 42.97 | 41.80 | 42.04 | 99,871 | +0.61(+1.47%) |
Jul 02, 2020 | 41.21 | 41.69 | 41.20 | 41.43 | 79,700 | +0.59(+1.44%) |
Jul 01, 2020 | 40.31 | 40.92 | 40.31 | 40.84 | 42,853 | +0.40(+0.99%) |
Jun 30, 2020 | 39.87 | 40.70 | 39.87 | 40.44 | 63,393 | +0.68(+1.71%) |
Jun 29, 2020 | 40.20 | 40.20 | 38.64 | 39.76 | 100,288 | -0.34(-0.85%) |
Jun 26, 2020 | 40.97 | 41.04 | 39.72 | 40.10 | 72,100 | -0.99(-2.41%) |
Jun 25, 2020 | 40.54 | 41.11 | 40.15 | 41.09 | 61,645 | +0.52(+1.28%) |
Jun 24, 2020 | 41.27 | 42.01 | 39.91 | 40.57 | 83,461 | -1.15(-2.76%) |
Jun 23, 2020 | 41.94 | 42.22 | 41.46 | 41.72 | 137,650 | +0.39(+0.94%) |
Jun 22, 2020 | 41.46 | 41.70 | 40.75 | 41.34 | 143,410 | +0.02(+0.05%) |
Jun 19, 2020 | 41.93 | 41.99 | 41.06 | 41.31 | 167,000 | +0.38(+0.94%) |
Jun 18, 2020 | 40.37 | 41.02 | 40.30 | 40.93 | 95,999 | +0.88(+2.21%) |
Jun 17, 2020 | 40.01 | 40.49 | 39.77 | 40.05 | 106,762 | +0.44(+1.10%) |
Jun 16, 2020 | 40.43 | 40.66 | 38.75 | 39.61 | 89,301 | +0.68(+1.75%) |
Jun 15, 2020 | 37.38 | 39.03 | 37.00 | 38.93 | 73,994 | +1.53(+4.09%) |
Jun 12, 2020 | 37.86 | 37.97 | 36.71 | 37.40 | 35,600 | +0.88(+2.41%) |
Jun 11, 2020 | 37.32 | 38.00 | 36.22 | 36.52 | 55,072 | -2.03(-5.27%) |
Jun 10, 2020 | 38.70 | 38.86 | 38.20 | 38.55 | 35,327 | +0.17(+0.45%) |
Jun 09, 2020 | 38.68 | 38.68 | 38.05 | 38.38 | 29,599 | -0.30(-0.78%) |
Jun 08, 2020 | 38.04 | 38.79 | 37.71 | 38.68 | 46,813 | +0.84(+2.22%) |
Jun 05, 2020 | 37.96 | 38.18 | 37.42 | 37.84 | 30,300 | +0.15(+0.40%) |
Jun 04, 2020 | 38.36 | 38.42 | 37.38 | 37.69 | 48,516 | -0.89(-2.31%) |
Jun 03, 2020 | 38.32 | 38.72 | 38.12 | 38.58 | 64,050 | +0.68(+1.79%) |
Jun 02, 2020 | 37.74 | 37.91 | 36.88 | 37.90 | 26,449 | +0.42(+1.12%) |
Jun 01, 2020 | 36.83 | 37.66 | 36.57 | 37.48 | 39,238 | +0.75(+2.04%) |
May 29, 2020 | 35.26 | 36.73 | 35.26 | 36.73 | 9,200 | +1.60(+4.55%) |
May 28, 2020 | 35.41 | 35.92 | 34.95 | 35.13 | 12,574 | -0.23(-0.65%) |
May 27, 2020 | 35.48 | 35.48 | 33.78 | 35.36 | 37,879 | -0.18(-0.51%) |
May 26, 2020 | 37.00 | 37.00 | 35.46 | 35.54 | 41,952 | -0.53(-1.47%) |
May 22, 2020 | 35.53 | 36.07 | 35.51 | 36.07 | 46,100 | +0.61(+1.72%) |
May 21, 2020 | 35.67 | 35.67 | 34.93 | 35.46 | 31,045 | -0.11(-0.30%) |
May 20, 2020 | 35.43 | 35.82 | 35.17 | 35.57 | 15,064 | +0.62(+1.78%) |
May 19, 2020 | 34.61 | 35.43 | 34.61 | 34.95 | 31,426 | +0.12(+0.33%) |
May 18, 2020 | 34.80 | 35.50 | 34.66 | 34.83 | 45,432 | +1.00(+2.96%) |
May 15, 2020 | 33.03 | 33.84 | 33.03 | 33.83 | 5,200 | +0.59(+1.78%) |
May 14, 2020 | 32.55 | 33.28 | 32.33 | 33.24 | 8,159 | +0.26(+0.79%) |
May 13, 2020 | 33.43 | 33.77 | 32.20 | 32.97 | 30,220 | -0.31(-0.92%) |
May 12, 2020 | 33.93 | 34.45 | 33.28 | 33.28 | 13,730 | -0.62(-1.82%) |
May 11, 2020 | 32.95 | 34.04 | 32.95 | 33.90 | 21,573 | +0.67(+2.01%) |
May 08, 2020 | 32.85 | 33.33 | 32.68 | 33.23 | 40,500 | +0.87(+2.69%) |
May 07, 2020 | 31.69 | 32.57 | 31.69 | 32.36 | 31,658 | +1.29(+4.15%) |
May 06, 2020 | 30.94 | 31.26 | 30.85 | 31.07 | 7,917 | +0.48(+1.57%) |
May 05, 2020 | 30.77 | 30.94 | 30.49 | 30.59 | 12,961 | +0.36(+1.20%) |
May 04, 2020 | 29.59 | 30.27 | 29.59 | 30.23 | 6,906 | +0.34(+1.13%) |