Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.86 | 49.96 | 49.65 | 49.65 | 2,920 | -0.55(-1.09%) |
Apr 29, 2021 | 50.14 | 50.20 | 50.14 | 50.19 | 825 | +0.04(+0.07%) |
Apr 28, 2021 | 50.44 | 50.44 | 50.16 | 50.16 | 1,875 | -0.45(-0.89%) |
Apr 27, 2021 | 50.64 | 50.79 | 50.51 | 50.61 | 2,201 | -0.14(-0.27%) |
Apr 26, 2021 | 50.75 | 50.75 | 50.74 | 50.74 | 631 | +0.85(+1.71%) |
Apr 23, 2021 | 49.59 | 49.96 | 49.59 | 49.89 | 604 | +0.49(+0.98%) |
Apr 22, 2021 | 49.53 | 49.90 | 49.40 | 49.40 | 4,851 | -0.04(-0.08%) |
Apr 21, 2021 | 48.75 | 49.44 | 48.75 | 49.44 | 2,564 | +0.49(+1.00%) |
Apr 20, 2021 | 49.71 | 49.71 | 48.73 | 48.96 | 2,877 | -0.77(-1.55%) |
Apr 19, 2021 | 49.85 | 49.85 | 49.61 | 49.73 | 2,129 | -0.30(-0.60%) |
Apr 16, 2021 | 50.06 | 50.09 | 49.86 | 50.03 | 6,143 | +0.15(+0.30%) |
Apr 15, 2021 | 49.86 | 49.94 | 49.86 | 49.88 | 1,638 | +0.52(+1.05%) |
Apr 14, 2021 | 49.34 | 49.89 | 49.34 | 49.36 | 13,802 | -0.06(-0.12%) |
Apr 13, 2021 | 49.05 | 49.51 | 49.05 | 49.42 | 5,190 | +0.19(+0.39%) |
Apr 12, 2021 | 49.12 | 49.33 | 49.11 | 49.23 | 10,236 | -0.01(-0.02%) |
Apr 09, 2021 | 49.06 | 49.24 | 49.01 | 49.24 | 1,611 | -0.01(-0.01%) |
Apr 08, 2021 | 49.02 | 49.24 | 48.88 | 49.24 | 2,995 | +0.67(+1.38%) |
Apr 07, 2021 | 49.00 | 49.05 | 48.57 | 48.57 | 3,207 | -0.48(-0.99%) |
Apr 06, 2021 | 49.28 | 49.29 | 49.04 | 49.06 | 16,294 | -0.05(-0.10%) |
Apr 05, 2021 | 48.80 | 49.11 | 48.77 | 49.10 | 3,543 | +0.75(+1.55%) |
Apr 01, 2021 | 48.27 | 48.40 | 48.27 | 48.35 | 2,517 | +0.58(+1.22%) |
Mar 31, 2021 | 47.83 | 47.96 | 47.77 | 47.77 | 1,274 | +0.53(+1.13%) |
Mar 30, 2021 | 47.11 | 47.37 | 47.11 | 47.24 | 1,516 | -0.08(-0.17%) |
Mar 29, 2021 | 47.46 | 47.46 | 47.26 | 47.32 | 1,504 | -0.30(-0.63%) |
Mar 26, 2021 | 47.31 | 47.62 | 46.90 | 47.62 | 2,215 | +0.45(+0.96%) |
Mar 25, 2021 | 46.52 | 47.19 | 46.06 | 47.17 | 4,332 | +0.47(+1.00%) |
Mar 24, 2021 | 47.47 | 47.72 | 46.70 | 46.70 | 2,275 | -0.75(-1.58%) |
Mar 23, 2021 | 48.04 | 48.04 | 47.30 | 47.45 | 2,697 | -0.81(-1.69%) |
Mar 22, 2021 | 48.19 | 48.29 | 48.19 | 48.26 | 2,159 | +0.23(+0.48%) |
Mar 19, 2021 | 47.98 | 48.14 | 47.74 | 48.04 | 3,342 | +0.16(+0.34%) |
Mar 18, 2021 | 48.69 | 48.69 | 47.79 | 47.88 | 3,520 | -1.15(-2.35%) |
Mar 17, 2021 | 48.51 | 49.07 | 48.48 | 49.03 | 2,209 | +0.33(+0.68%) |
Mar 16, 2021 | 48.92 | 48.92 | 48.43 | 48.70 | 1,967 | -0.58(-1.18%) |
Mar 15, 2021 | 49.13 | 49.28 | 49.13 | 49.28 | 1,483 | +0.40(+0.81%) |
Mar 12, 2021 | 48.63 | 48.88 | 48.53 | 48.88 | 2,532 | +0.17(+0.36%) |
Mar 11, 2021 | 48.45 | 48.83 | 48.32 | 48.71 | 2,256 | +0.95(+1.99%) |
Mar 10, 2021 | 47.84 | 47.99 | 47.61 | 47.76 | 3,218 | +0.45(+0.95%) |
Mar 09, 2021 | 47.45 | 47.54 | 47.31 | 47.31 | 2,243 | +1.15(+2.50%) |
Mar 08, 2021 | 46.91 | 46.91 | 46.15 | 46.15 | 2,454 | -0.07(-0.15%) |
Mar 05, 2021 | 45.92 | 46.26 | 44.65 | 46.22 | 5,772 | +0.56(+1.22%) |
Mar 04, 2021 | 45.42 | 46.35 | 45.42 | 45.66 | 3,887 | -1.27(-2.71%) |
Mar 03, 2021 | 47.37 | 47.57 | 46.94 | 46.94 | 1,331 | -0.61(-1.27%) |
Mar 02, 2021 | 48.13 | 48.13 | 47.54 | 47.54 | 1,988 | -0.56(-1.17%) |
Mar 01, 2021 | 47.73 | 48.13 | 47.73 | 48.10 | 2,942 | +1.37(+2.93%) |
Feb 26, 2021 | 46.78 | 47.06 | 46.39 | 46.73 | 4,861 | -0.44(-0.94%) |
Feb 25, 2021 | 47.85 | 48.53 | 47.01 | 47.18 | 7,612 | -1.35(-2.78%) |
Feb 24, 2021 | 48.62 | 48.62 | 48.47 | 48.52 | 1,527 | +0.45(+0.93%) |
Feb 23, 2021 | 47.71 | 48.08 | 47.07 | 48.08 | 3,353 | -0.77(-1.57%) |
Feb 22, 2021 | 49.04 | 49.29 | 48.82 | 48.84 | 2,695 | -0.46(-0.93%) |
Feb 19, 2021 | 49.29 | 49.33 | 49.29 | 49.30 | 2,633 | +0.45(+0.92%) |
Feb 18, 2021 | 48.57 | 48.99 | 48.48 | 48.85 | 7,306 | -0.48(-0.98%) |
Feb 17, 2021 | 49.13 | 49.36 | 48.79 | 49.33 | 5,332 | -0.27(-0.54%) |
Feb 16, 2021 | 49.87 | 50.29 | 49.57 | 49.60 | 6,428 | -0.36(-0.72%) |
Feb 12, 2021 | 49.88 | 49.97 | 49.75 | 49.96 | 4,051 | +0.15(+0.31%) |
Feb 11, 2021 | 49.91 | 50.10 | 49.37 | 49.81 | 4,725 | -0.08(-0.17%) |
Feb 10, 2021 | 50.69 | 50.70 | 49.79 | 49.89 | 4,602 | -0.54(-1.06%) |
Feb 09, 2021 | 49.95 | 50.60 | 49.66 | 50.43 | 6,087 | +0.71(+1.44%) |
Feb 08, 2021 | 49.17 | 49.71 | 49.17 | 49.71 | 6,311 | +1.02(+2.10%) |
Feb 05, 2021 | 48.89 | 48.89 | 48.64 | 48.69 | 4,253 | +0.39(+0.81%) |
Feb 04, 2021 | 47.74 | 48.33 | 47.74 | 48.30 | 5,517 | +0.85(+1.79%) |
Feb 03, 2021 | 48.19 | 48.19 | 47.26 | 47.45 | 7,773 | -0.65(-1.35%) |
Feb 02, 2021 | 47.92 | 48.10 | 47.48 | 48.10 | 8,596 | +0.86(+1.83%) |
Feb 01, 2021 | 46.57 | 47.26 | 46.57 | 47.24 | 4,202 | +0.97(+2.10%) |
Jan 29, 2021 | 46.58 | 47.01 | 46.21 | 46.27 | 5,874 | -1.03(-2.18%) |
Jan 28, 2021 | 47.67 | 47.99 | 47.14 | 47.30 | 5,218 | -0.17(-0.36%) |
Jan 27, 2021 | 47.12 | 48.17 | 46.98 | 47.47 | 6,544 | -0.39(-0.82%) |
Jan 26, 2021 | 48.37 | 48.37 | 47.84 | 47.86 | 6,448 | -0.42(-0.87%) |
Jan 25, 2021 | 48.49 | 48.82 | 47.86 | 48.29 | 31,146 | -0.07(-0.14%) |
Jan 22, 2021 | 47.75 | 48.35 | 47.74 | 48.35 | 5,266 | +0.33(+0.70%) |
Jan 21, 2021 | 48.24 | 48.35 | 47.74 | 48.02 | 8,971 | -0.38(-0.79%) |
Jan 20, 2021 | 48.11 | 48.77 | 48.11 | 48.40 | 16,214 | +0.30(+0.62%) |
Jan 19, 2021 | 47.39 | 48.18 | 47.39 | 48.10 | 5,641 | +0.85(+1.80%) |
Jan 15, 2021 | 47.82 | 47.82 | 47.25 | 47.25 | 3,139 | -0.31(-0.66%) |
Jan 14, 2021 | 47.49 | 47.90 | 47.49 | 47.57 | 7,214 | +0.93(+1.99%) |
Jan 13, 2021 | 47.22 | 47.22 | 46.61 | 46.64 | 6,205 | -0.57(-1.21%) |
Jan 12, 2021 | 46.42 | 47.22 | 46.42 | 47.21 | 5,861 | +0.67(+1.44%) |
Jan 11, 2021 | 45.95 | 46.63 | 45.95 | 46.54 | 3,947 | -0.07(-0.15%) |
Jan 08, 2021 | 46.82 | 46.90 | 46.33 | 46.60 | 19,952 | +0.22(+0.47%) |
Jan 07, 2021 | 46.52 | 46.52 | 45.94 | 46.39 | 6,269 | +0.78(+1.71%) |
Jan 06, 2021 | 45.76 | 46.06 | 45.10 | 45.61 | 5,830 | +0.39(+0.87%) |
Jan 05, 2021 | 44.29 | 45.29 | 44.29 | 45.21 | 3,008 | +0.39(+0.87%) |
Jan 04, 2021 | 46.40 | 46.40 | 44.35 | 44.82 | 6,202 | -0.88(-1.92%) |
Dec 31, 2020 | 45.70 | 45.70 | 45.70 | 9,099 | +0.16(+0.35%) | |
Dec 30, 2020 | 45.46 | 45.75 | 45.46 | 45.54 | 9,099 | +0.43(+0.95%) |
Dec 29, 2020 | 46.17 | 46.17 | 44.91 | 45.11 | 6,010 | -0.67(-1.46%) |
Dec 28, 2020 | 45.83 | 46.20 | 45.77 | 45.78 | 7,801 | +0.22(+0.48%) |
Dec 24, 2020 | 45.67 | 45.67 | 45.35 | 45.56 | 5,874 | -0.24(-0.52%) |
Dec 23, 2020 | 45.73 | 45.93 | 45.73 | 45.80 | 3,787 | +0.40(+0.89%) |
Dec 22, 2020 | 44.56 | 45.39 | 44.56 | 45.39 | 1,410 | +0.80(+1.79%) |
Dec 21, 2020 | 44.65 | 44.65 | 43.89 | 44.59 | 5,012 | -0.05(-0.11%) |
Dec 18, 2020 | 43.99 | 44.64 | 43.99 | 44.64 | 4,463 | +1.51(+3.50%) |
Dec 17, 2020 | 43.10 | 43.13 | 43.10 | 43.13 | 2,595 | +0.33(+0.76%) |
Dec 16, 2020 | 43.09 | 43.09 | 42.67 | 42.81 | 39,389 | -0.03(-0.07%) |
Dec 15, 2020 | 42.37 | 42.84 | 42.37 | 42.84 | 2,749 | +0.49(+1.16%) |
Dec 14, 2020 | 42.94 | 42.94 | 42.35 | 42.35 | 1,835 | -0.09(-0.21%) |
Dec 11, 2020 | 42.49 | 42.49 | 42.32 | 42.43 | 2,637 | -0.01(-0.02%) |
Dec 10, 2020 | 41.40 | 42.47 | 41.40 | 42.44 | 1,893 | +0.37(+0.87%) |
Dec 09, 2020 | 42.82 | 42.83 | 42.02 | 42.07 | 3,473 | -0.65(-1.53%) |
Dec 08, 2020 | 42.51 | 42.73 | 42.51 | 42.73 | 2,990 | +0.50(+1.17%) |
Dec 07, 2020 | 42.37 | 42.37 | 42.19 | 42.23 | 2,193 | +0.11(+0.27%) |
Dec 04, 2020 | 41.87 | 42.12 | 41.87 | 42.12 | 3,043 | +0.70(+1.69%) |
Dec 03, 2020 | 41.46 | 41.69 | 41.40 | 41.42 | 11,184 | +0.73(+1.80%) |
Dec 02, 2020 | 40.21 | 40.71 | 40.21 | 40.69 | 4,816 | +0.09(+0.22%) |
Dec 01, 2020 | 40.63 | 40.66 | 40.48 | 40.60 | 1,508 | +0.32(+0.79%) |
Nov 30, 2020 | 40.47 | 40.47 | 40.18 | 40.28 | 1,790 | -0.51(-1.24%) |
Nov 27, 2020 | 40.79 | 40.79 | 40.79 | 40.79 | 101 | +0.13(+0.31%) |
Nov 25, 2020 | 40.48 | 40.73 | 40.48 | 40.66 | 2,029 | +0.01(+0.03%) |
Nov 24, 2020 | 40.34 | 40.70 | 40.34 | 40.65 | 2,485 | +0.59(+1.48%) |
Nov 23, 2020 | 39.77 | 40.10 | 39.77 | 40.06 | 1,661 | +0.57(+1.45%) |
Nov 20, 2020 | 39.90 | 39.90 | 39.43 | 39.48 | 2,333 | -0.14(-0.37%) |
Nov 19, 2020 | 39.07 | 39.66 | 39.07 | 39.63 | 3,521 | +0.23(+0.59%) |
Nov 18, 2020 | 40.03 | 40.03 | 39.40 | 39.40 | 2,079 | -0.39(-0.98%) |
Nov 17, 2020 | 39.77 | 39.82 | 39.68 | 39.78 | 2,993 | +0.32(+0.82%) |
Nov 16, 2020 | 39.22 | 39.48 | 39.22 | 39.46 | 1,959 | +0.72(+1.86%) |
Nov 13, 2020 | 38.45 | 38.77 | 38.45 | 38.74 | 3,652 | +0.85(+2.25%) |
Nov 12, 2020 | 38.18 | 38.18 | 37.83 | 37.89 | 1,412 | -0.38(-1.00%) |
Nov 11, 2020 | 38.23 | 38.36 | 38.14 | 38.27 | 2,424 | +0.21(+0.55%) |
Nov 10, 2020 | 37.93 | 38.14 | 37.88 | 38.06 | 3,496 | +0.12(+0.32%) |
Nov 09, 2020 | 38.43 | 38.78 | 37.94 | 37.94 | 5,724 | +0.77(+2.07%) |
Nov 06, 2020 | 37.29 | 37.35 | 37.17 | 37.17 | 1,420 | -0.47(-1.25%) |
Nov 05, 2020 | 37.70 | 37.82 | 37.61 | 37.64 | 5,800 | +0.66(+1.77%) |
Nov 04, 2020 | 35.68 | 37.36 | 35.68 | 36.99 | 10,022 | +0.38(+1.03%) |
Nov 03, 2020 | 36.42 | 36.61 | 36.37 | 36.61 | 1,687 | +0.91(+2.56%) |
Nov 02, 2020 | 35.36 | 35.82 | 35.31 | 35.70 | 6,670 | +0.61(+1.72%) |
Oct 30, 2020 | 34.94 | 35.10 | 34.94 | 35.09 | 1,217 | -0.63(-1.76%) |
Oct 29, 2020 | 35.58 | 35.81 | 35.46 | 35.72 | 2,199 | +0.25(+0.72%) |
Oct 28, 2020 | 35.85 | 35.85 | 35.47 | 35.47 | 2,130 | -1.12(-3.06%) |
Oct 27, 2020 | 36.82 | 36.92 | 36.59 | 36.59 | 1,975 | -0.30(-0.82%) |
Oct 26, 2020 | 36.67 | 36.89 | 36.67 | 36.89 | 1,159 | -0.96(-2.54%) |
Oct 23, 2020 | 37.87 | 37.87 | 37.75 | 37.85 | 1,826 | -0.12(-0.31%) |
Oct 22, 2020 | 37.87 | 37.97 | 37.43 | 37.97 | 2,912 | +0.26(+0.70%) |
Oct 21, 2020 | 38.10 | 38.10 | 37.70 | 37.70 | 1,178 | -0.41(-1.07%) |
Oct 20, 2020 | 38.52 | 38.52 | 38.11 | 38.11 | 2,408 | -0.13(-0.35%) |
Oct 19, 2020 | 38.79 | 38.89 | 38.24 | 38.24 | 2,935 | -0.31(-0.82%) |
Oct 16, 2020 | 38.80 | 38.80 | 38.54 | 38.56 | 2,231 | +0.00(+0.00%) |
Oct 15, 2020 | 38.31 | 38.56 | 38.31 | 38.56 | 1,010 | -0.10(-0.27%) |
Oct 14, 2020 | 38.60 | 38.74 | 38.60 | 38.66 | 3,110 | -0.06(-0.15%) |
Oct 13, 2020 | 38.61 | 38.93 | 38.61 | 38.72 | 7,675 | -0.17(-0.43%) |
Oct 12, 2020 | 38.81 | 38.94 | 38.77 | 38.89 | 2,199 | +0.38(+0.99%) |
Oct 09, 2020 | 38.57 | 38.59 | 38.48 | 38.50 | 1,420 | +0.25(+0.66%) |
Oct 08, 2020 | 38.21 | 38.25 | 38.21 | 38.25 | 514 | +0.38(+1.01%) |
Oct 07, 2020 | 37.64 | 37.87 | 37.64 | 37.87 | 599 | +0.67(+1.79%) |
Oct 06, 2020 | 37.42 | 37.58 | 37.20 | 37.20 | 1,822 | +0.00(+0.01%) |
Oct 05, 2020 | 36.87 | 37.20 | 36.87 | 37.20 | 1,325 | +0.51(+1.38%) |
Oct 02, 2020 | 36.64 | 36.69 | 36.64 | 36.69 | 608 | -0.08(-0.22%) |
Oct 01, 2020 | 36.69 | 36.78 | 36.69 | 36.77 | 736 | +0.22(+0.59%) |
Sep 30, 2020 | 36.82 | 36.84 | 36.54 | 36.56 | 7,531 | -0.16(-0.44%) |
Sep 29, 2020 | 36.59 | 36.97 | 36.59 | 36.72 | 3,087 | -0.11(-0.29%) |
Sep 28, 2020 | 36.93 | 36.93 | 36.83 | 36.83 | 3,589 | +0.62(+1.72%) |
Sep 25, 2020 | 35.89 | 36.29 | 35.89 | 36.21 | 1,826 | +0.67(+1.90%) |
Sep 24, 2020 | 35.48 | 35.68 | 35.33 | 35.53 | 3,342 | -0.28(-0.78%) |
Sep 23, 2020 | 36.92 | 36.93 | 35.81 | 35.81 | 1,824 | -1.03(-2.79%) |
Sep 22, 2020 | 36.51 | 36.85 | 36.21 | 36.84 | 1,455 | +0.40(+1.09%) |
Sep 21, 2020 | 36.53 | 36.53 | 36.13 | 36.44 | 2,027 | -0.55(-1.48%) |
Sep 18, 2020 | 37.08 | 37.15 | 36.79 | 36.99 | 23,943 | +0.02(+0.06%) |
Sep 17, 2020 | 36.77 | 36.99 | 36.77 | 36.97 | 1,643 | -0.03(-0.09%) |
Sep 16, 2020 | 36.87 | 37.29 | 36.87 | 37.00 | 6,295 | +0.19(+0.51%) |
Sep 15, 2020 | 36.91 | 36.91 | 36.72 | 36.81 | 6,043 | +0.02(+0.05%) |
Sep 14, 2020 | 36.36 | 36.80 | 36.36 | 36.80 | 2,949 | +0.69(+1.92%) |
Sep 10, 2020 | 36.10 | 36.10 | 36.10 | 0 | -0.46(-1.25%) | |
Sep 09, 2020 | 36.44 | 36.63 | 36.42 | 36.56 | 4,909 | +0.45(+1.25%) |
Sep 08, 2020 | 36.11 | 36.42 | 36.11 | 36.11 | 1,643 | -0.88(-2.38%) |
Sep 04, 2020 | 37.80 | 37.84 | 36.33 | 36.99 | 5,072 | -0.65(-1.72%) |
Sep 03, 2020 | 38.59 | 38.59 | 37.64 | 37.64 | 1,395 | -1.56(-3.99%) |
Sep 02, 2020 | 38.74 | 39.20 | 38.63 | 39.20 | 3,317 | +0.60(+1.57%) |
Sep 01, 2020 | 38.19 | 38.60 | 38.19 | 38.59 | 2,663 | +0.51(+1.34%) |
Aug 31, 2020 | 38.00 | 38.10 | 38.00 | 38.08 | 3,022 | +0.15(+0.39%) |
Aug 27, 2020 | 37.93 | 37.93 | 37.93 | 0 | -0.03(-0.07%) | |
Aug 25, 2020 | 37.96 | 37.96 | 37.96 | 0 | +0.00(+0.01%) | |
Aug 24, 2020 | 37.68 | 37.96 | 37.68 | 37.96 | 2,395 | +0.52(+1.38%) |
Aug 21, 2020 | 37.49 | 37.49 | 37.28 | 37.44 | 2,637 | -0.24(-0.63%) |
Aug 20, 2020 | 37.45 | 37.70 | 37.41 | 37.68 | 22,609 | -0.01(-0.04%) |
Aug 19, 2020 | 37.45 | 37.90 | 37.45 | 37.69 | 3,634 | +0.06(+0.15%) |
Aug 18, 2020 | 37.71 | 37.71 | 37.62 | 37.64 | 2,931 | -0.04(-0.10%) |
Aug 17, 2020 | 37.81 | 37.81 | 37.67 | 37.67 | 1,268 | -0.21(-0.54%) |
Aug 14, 2020 | 37.81 | 37.94 | 37.81 | 37.88 | 2,130 | +0.00(+0.00%) |
Aug 13, 2020 | 37.63 | 38.05 | 37.63 | 37.88 | 2,312 | -0.10(-0.28%) |
Aug 12, 2020 | 38.44 | 38.44 | 37.84 | 37.98 | 3,774 | -0.24(-0.63%) |
Aug 11, 2020 | 38.47 | 38.82 | 38.22 | 38.22 | 5,277 | -0.12(-0.31%) |
Aug 10, 2020 | 37.46 | 38.67 | 37.46 | 38.34 | 30,741 | +0.07(+0.19%) |
Aug 07, 2020 | 38.18 | 38.27 | 38.07 | 38.27 | 1,521 | +0.02(+0.05%) |
Aug 06, 2020 | 38.40 | 38.40 | 38.08 | 38.25 | 7,718 | -0.14(-0.36%) |
Aug 05, 2020 | 38.34 | 38.39 | 38.07 | 38.39 | 2,659 | +0.46(+1.20%) |
Aug 04, 2020 | 37.95 | 38.00 | 37.76 | 37.93 | 1,111 | +0.07(+0.20%) |
Aug 03, 2020 | 37.65 | 37.93 | 37.65 | 37.86 | 1,082 | +0.52(+1.40%) |
Jul 31, 2020 | 36.90 | 37.34 | 36.87 | 37.34 | 1,623 | -0.04(-0.10%) |
Jul 30, 2020 | 37.19 | 37.42 | 36.92 | 37.37 | 2,285 | -0.03(-0.09%) |
Jul 29, 2020 | 37.21 | 37.41 | 37.19 | 37.41 | 1,176 | +0.82(+2.23%) |
Jul 28, 2020 | 36.93 | 36.96 | 36.59 | 36.59 | 3,399 | -0.22(-0.59%) |
Jul 27, 2020 | 36.70 | 36.81 | 36.61 | 36.81 | 1,493 | +0.32(+0.87%) |
Jul 24, 2020 | 36.34 | 36.49 | 36.34 | 36.49 | 710 | -0.48(-1.29%) |
Jul 23, 2020 | 37.14 | 37.14 | 36.95 | 36.97 | 915 | -0.31(-0.83%) |
Jul 22, 2020 | 37.21 | 37.28 | 37.21 | 37.28 | 2,616 | +0.34(+0.91%) |
Jul 21, 2020 | 37.18 | 37.18 | 36.94 | 36.94 | 457 | -0.01(-0.03%) |
Jul 20, 2020 | 36.08 | 36.96 | 36.08 | 36.96 | 1,806 | +0.49(+1.34%) |
Jul 17, 2020 | 36.17 | 36.47 | 36.17 | 36.47 | 2,130 | +0.41(+1.14%) |
Jul 16, 2020 | 35.96 | 36.07 | 35.96 | 36.06 | 762 | -0.26(-0.71%) |
Jul 15, 2020 | 36.47 | 36.54 | 36.18 | 36.31 | 3,541 | +0.83(+2.33%) |
Jul 14, 2020 | 34.94 | 35.49 | 34.83 | 35.49 | 18,393 | +0.37(+1.05%) |
Jul 13, 2020 | 36.00 | 36.17 | 35.12 | 35.12 | 2,823 | -0.82(-2.29%) |
Jul 10, 2020 | 35.94 | 35.96 | 35.62 | 35.94 | 2,942 | +0.11(+0.29%) |
Jul 09, 2020 | 36.27 | 36.27 | 35.43 | 35.84 | 1,562 | -0.18(-0.50%) |
Jul 08, 2020 | 35.90 | 36.02 | 35.71 | 36.02 | 893 | +0.26(+0.73%) |
Jul 07, 2020 | 36.18 | 36.34 | 35.76 | 35.76 | 8,226 | -0.61(-1.69%) |
Jul 06, 2020 | 36.68 | 36.75 | 36.25 | 36.37 | 7,740 | +0.18(+0.50%) |
Jul 02, 2020 | 36.72 | 36.72 | 36.19 | 36.19 | 1,014 | +0.12(+0.34%) |
Jul 01, 2020 | 35.78 | 36.17 | 35.78 | 36.07 | 3,792 | -0.03(-0.08%) |
Jun 30, 2020 | 35.71 | 36.10 | 35.71 | 36.10 | 1,172 | +0.34(+0.94%) |
Jun 29, 2020 | 35.09 | 35.76 | 34.90 | 35.76 | 3,084 | +0.85(+2.43%) |
Jun 26, 2020 | 35.43 | 35.43 | 34.89 | 34.91 | 4,058 | -0.63(-1.78%) |
Jun 25, 2020 | 35.11 | 35.54 | 35.02 | 35.54 | 2,077 | +0.53(+1.52%) |
Jun 24, 2020 | 35.82 | 35.82 | 34.73 | 35.01 | 11,142 | -0.91(-2.53%) |
Jun 23, 2020 | 36.26 | 36.47 | 35.92 | 35.92 | 4,100 | +0.03(+0.08%) |
Jun 22, 2020 | 35.45 | 35.91 | 35.45 | 35.89 | 932 | +0.24(+0.68%) |
Jun 19, 2020 | 36.12 | 36.42 | 35.47 | 35.65 | 16,037 | -0.33(-0.93%) |
Jun 18, 2020 | 36.06 | 36.20 | 35.89 | 35.98 | 10,101 | -0.19(-0.52%) |
Jun 17, 2020 | 36.52 | 36.52 | 36.13 | 36.17 | 4,328 | -0.15(-0.42%) |
Jun 16, 2020 | 36.86 | 36.97 | 35.77 | 36.32 | 18,054 | +0.59(+1.65%) |
Jun 15, 2020 | 35.03 | 35.86 | 35.03 | 35.74 | 3,269 | +0.25(+0.72%) |
Jun 12, 2020 | 35.91 | 36.02 | 34.96 | 35.48 | 14,515 | +0.57(+1.62%) |
Jun 11, 2020 | 36.21 | 36.26 | 34.90 | 34.91 | 6,181 | -2.47(-6.61%) |
Jun 10, 2020 | 38.04 | 38.04 | 37.38 | 37.39 | 3,569 | -0.68(-1.78%) |
Jun 09, 2020 | 38.28 | 38.28 | 38.06 | 38.06 | 1,531 | -0.49(-1.26%) |
Jun 08, 2020 | 38.20 | 38.57 | 38.20 | 38.55 | 4,519 | +0.74(+1.95%) |
Jun 05, 2020 | 38.19 | 38.25 | 37.71 | 37.81 | 12,992 | +0.53(+1.41%) |
Jun 04, 2020 | 37.64 | 37.64 | 37.23 | 37.29 | 5,080 | -0.40(-1.05%) |
Jun 03, 2020 | 37.28 | 37.81 | 37.28 | 37.68 | 5,800 | +0.75(+2.04%) |
Jun 02, 2020 | 36.94 | 36.94 | 36.83 | 36.93 | 2,751 | -0.11(-0.30%) |
Jun 01, 2020 | 36.63 | 37.20 | 36.53 | 37.04 | 3,224 | +0.56(+1.53%) |
May 29, 2020 | 35.83 | 36.48 | 35.71 | 36.48 | 4,973 | +0.79(+2.22%) |
May 28, 2020 | 36.12 | 36.23 | 35.69 | 35.69 | 1,165 | -0.05(-0.14%) |
May 27, 2020 | 34.88 | 35.74 | 34.88 | 35.74 | 9,101 | +0.63(+1.80%) |
May 26, 2020 | 35.23 | 35.26 | 35.11 | 35.11 | 2,036 | +0.89(+2.59%) |
May 22, 2020 | 33.91 | 34.22 | 33.85 | 34.22 | 18,372 | +0.26(+0.77%) |
May 21, 2020 | 34.18 | 34.20 | 33.90 | 33.96 | 2,179 | -0.10(-0.30%) |
May 20, 2020 | 33.97 | 34.26 | 33.97 | 34.06 | 5,000 | +0.57(+1.69%) |
May 19, 2020 | 33.76 | 34.03 | 33.50 | 33.50 | 3,371 | -0.33(-0.98%) |
May 18, 2020 | 33.51 | 33.93 | 33.51 | 33.83 | 11,911 | +1.29(+3.96%) |
May 15, 2020 | 32.51 | 32.64 | 32.34 | 32.54 | 1,928 | +0.23(+0.73%) |
May 14, 2020 | 31.95 | 32.32 | 31.39 | 32.30 | 3,409 | +0.17(+0.53%) |
May 13, 2020 | 32.98 | 33.11 | 31.93 | 32.13 | 2,448 | -1.24(-3.71%) |
May 12, 2020 | 34.67 | 34.67 | 33.37 | 33.37 | 2,351 | -1.17(-3.38%) |
May 11, 2020 | 34.18 | 34.71 | 34.16 | 34.54 | 3,901 | +0.14(+0.41%) |
May 08, 2020 | 34.07 | 34.40 | 34.07 | 34.40 | 1,522 | +0.71(+2.09%) |
May 07, 2020 | 33.46 | 33.71 | 33.46 | 33.69 | 1,850 | +0.79(+2.39%) |
May 06, 2020 | 33.34 | 33.34 | 32.90 | 32.90 | 7,651 | -0.06(-0.19%) |
May 05, 2020 | 32.93 | 33.31 | 32.89 | 32.97 | 6,515 | +0.58(+1.80%) |
May 04, 2020 | 32.41 | 32.41 | 32.01 | 32.38 | 3,779 | -0.07(-0.22%) |