Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 73.49 | 74.74 | 71.75 | 72.23 | 48,632 | -3.27(-4.33%) |
Apr 29, 2021 | 78.09 | 78.09 | 72.80 | 75.50 | 58,561 | -0.76(-0.99%) |
Apr 28, 2021 | 76.12 | 77.62 | 74.68 | 76.25 | 47,140 | +0.42(+0.56%) |
Apr 27, 2021 | 76.36 | 77.58 | 75.00 | 75.83 | 49,728 | -0.32(-0.42%) |
Apr 26, 2021 | 73.92 | 76.28 | 73.69 | 76.15 | 39,841 | +2.41(+3.27%) |
Apr 23, 2021 | 71.40 | 74.11 | 71.40 | 73.73 | 58,129 | +3.51(+4.99%) |
Apr 22, 2021 | 71.94 | 73.58 | 69.43 | 70.23 | 57,860 | -1.49(-2.08%) |
Apr 21, 2021 | 68.99 | 71.72 | 68.43 | 71.72 | 58,745 | +0.89(+1.26%) |
Apr 20, 2021 | 72.89 | 73.96 | 69.05 | 70.83 | 85,480 | -3.01(-4.07%) |
Apr 19, 2021 | 74.53 | 76.75 | 72.31 | 73.84 | 123,523 | -2.34(-3.07%) |
Apr 16, 2021 | 78.71 | 78.71 | 74.60 | 76.18 | 93,090 | -1.81(-2.32%) |
Apr 15, 2021 | 76.63 | 78.18 | 76.17 | 77.99 | 54,194 | +3.83(+5.17%) |
Apr 14, 2021 | 77.81 | 78.65 | 73.81 | 74.16 | 99,585 | -3.67(-4.72%) |
Apr 13, 2021 | 75.63 | 78.41 | 75.55 | 77.83 | 79,829 | +2.91(+3.89%) |
Apr 12, 2021 | 74.84 | 75.31 | 72.64 | 74.91 | 90,909 | -0.61(-0.81%) |
Apr 09, 2021 | 74.05 | 75.66 | 72.91 | 75.53 | 57,294 | +0.83(+1.12%) |
Apr 08, 2021 | 72.75 | 74.69 | 72.75 | 74.69 | 76,009 | +3.50(+4.91%) |
Apr 07, 2021 | 70.94 | 72.19 | 69.83 | 71.20 | 82,766 | +0.26(+0.36%) |
Apr 06, 2021 | 69.69 | 72.10 | 69.69 | 70.94 | 97,669 | +1.62(+2.34%) |
Apr 05, 2021 | 69.08 | 69.59 | 67.32 | 69.32 | 115,044 | +1.76(+2.61%) |
Apr 01, 2021 | 65.99 | 67.96 | 65.99 | 67.55 | 116,571 | +4.58(+7.27%) |
Mar 31, 2021 | 60.37 | 64.13 | 60.37 | 62.97 | 75,461 | +3.80(+6.43%) |
Mar 30, 2021 | 59.13 | 59.68 | 57.50 | 59.17 | 35,290 | -0.60(-1.01%) |
Mar 29, 2021 | 60.46 | 61.47 | 58.45 | 59.77 | 79,660 | -1.17(-1.92%) |
Mar 26, 2021 | 58.29 | 60.94 | 57.11 | 60.94 | 78,270 | +2.67(+4.59%) |
Mar 25, 2021 | 57.67 | 59.01 | 55.77 | 58.27 | 83,286 | -0.87(-1.47%) |
Mar 24, 2021 | 66.87 | 66.87 | 58.80 | 59.14 | 86,295 | -6.00(-9.21%) |
Mar 23, 2021 | 66.23 | 67.74 | 64.77 | 65.14 | 53,378 | -0.96(-1.45%) |
Mar 22, 2021 | 64.89 | 67.19 | 63.92 | 66.10 | 78,706 | +2.48(+3.90%) |
Mar 19, 2021 | 61.89 | 63.90 | 60.48 | 63.62 | 65,538 | +2.66(+4.37%) |
Mar 18, 2021 | 64.78 | 65.28 | 60.65 | 60.95 | 150,744 | -7.31(-10.71%) |
Mar 17, 2021 | 64.87 | 69.74 | 63.07 | 68.26 | 123,744 | +1.03(+1.54%) |
Mar 16, 2021 | 69.23 | 70.28 | 65.68 | 67.23 | 80,709 | -0.57(-0.85%) |
Mar 15, 2021 | 66.08 | 67.84 | 64.91 | 67.80 | 82,695 | +2.20(+3.36%) |
Mar 12, 2021 | 65.14 | 65.73 | 62.00 | 65.60 | 108,953 | -2.26(-3.33%) |
Mar 11, 2021 | 64.52 | 68.34 | 64.43 | 67.86 | 83,303 | +6.79(+11.13%) |
Mar 10, 2021 | 64.74 | 65.40 | 60.46 | 61.07 | 94,339 | -0.69(-1.12%) |
Mar 09, 2021 | 59.83 | 62.65 | 59.16 | 61.76 | 125,402 | +7.19(+13.17%) |
Mar 08, 2021 | 59.48 | 62.22 | 54.50 | 54.57 | 97,227 | -5.71(-9.47%) |
Mar 05, 2021 | 60.72 | 60.72 | 51.38 | 60.28 | 121,893 | +1.60(+2.73%) |
Mar 04, 2021 | 62.45 | 64.54 | 55.49 | 58.68 | 127,414 | -4.58(-7.24%) |
Mar 03, 2021 | 71.96 | 71.96 | 62.30 | 63.26 | 336,874 | -9.04(-12.50%) |
Mar 02, 2021 | 78.97 | 78.97 | 72.30 | 72.30 | 96,536 | -5.27(-6.79%) |
Mar 01, 2021 | 74.97 | 77.98 | 73.00 | 77.57 | 118,295 | +6.72(+9.48%) |
Feb 26, 2021 | 71.75 | 73.38 | 67.14 | 70.85 | 75,766 | +1.76(+2.55%) |
Feb 25, 2021 | 76.87 | 78.77 | 67.68 | 69.09 | 196,172 | -8.44(-10.89%) |
Feb 24, 2021 | 75.77 | 78.02 | 73.29 | 77.53 | 47,035 | -0.12(-0.16%) |
Feb 23, 2021 | 70.90 | 78.47 | 65.64 | 77.65 | 139,334 | -0.09(-0.11%) |
Feb 22, 2021 | 82.44 | 83.20 | 77.20 | 77.74 | 100,738 | -8.29(-9.63%) |
Feb 19, 2021 | 88.09 | 88.55 | 85.78 | 86.03 | 24,211 | -0.53(-0.61%) |
Feb 18, 2021 | 83.96 | 87.44 | 82.71 | 86.56 | 86,949 | -1.85(-2.09%) |
Feb 17, 2021 | 89.31 | 89.31 | 84.42 | 88.40 | 68,802 | -2.95(-3.23%) |
Feb 16, 2021 | 93.14 | 94.40 | 89.38 | 91.36 | 60,227 | -0.06(-0.06%) |
Feb 12, 2021 | 89.47 | 91.41 | 87.69 | 91.41 | 24,003 | +2.33(+2.61%) |
Feb 11, 2021 | 89.31 | 91.30 | 87.94 | 89.08 | 56,622 | +1.80(+2.06%) |
Feb 10, 2021 | 87.32 | 88.92 | 82.89 | 87.28 | 58,142 | +0.79(+0.91%) |
Feb 09, 2021 | 84.52 | 87.04 | 84.52 | 86.50 | 47,113 | +1.09(+1.28%) |
Feb 08, 2021 | 85.43 | 86.35 | 83.47 | 85.41 | 68,101 | +1.71(+2.04%) |
Feb 05, 2021 | 81.28 | 83.71 | 79.83 | 83.70 | 69,504 | +4.41(+5.56%) |
Feb 04, 2021 | 77.52 | 79.29 | 76.85 | 79.29 | 38,536 | +3.97(+5.27%) |
Feb 03, 2021 | 76.02 | 77.24 | 74.52 | 75.32 | 63,613 | +0.97(+1.30%) |
Feb 02, 2021 | 72.02 | 74.77 | 71.87 | 74.36 | 52,856 | +4.79(+6.89%) |
Feb 01, 2021 | 65.68 | 69.96 | 65.44 | 69.57 | 48,408 | +4.97(+7.70%) |
Jan 29, 2021 | 65.78 | 66.66 | 62.24 | 64.59 | 42,996 | -2.48(-3.70%) |
Jan 28, 2021 | 66.40 | 69.47 | 66.40 | 67.07 | 35,629 | +2.26(+3.49%) |
Jan 27, 2021 | 67.46 | 68.99 | 63.75 | 64.81 | 72,422 | -6.18(-8.71%) |
Jan 26, 2021 | 72.33 | 72.64 | 70.62 | 70.99 | 26,972 | -0.58(-0.80%) |
Jan 25, 2021 | 73.24 | 75.03 | 67.72 | 71.57 | 40,194 | -0.10(-0.13%) |
Jan 22, 2021 | 69.93 | 71.73 | 69.93 | 71.66 | 22,228 | +0.65(+0.92%) |
Jan 21, 2021 | 71.20 | 72.07 | 70.39 | 71.01 | 36,625 | +0.50(+0.71%) |
Jan 20, 2021 | 68.51 | 71.14 | 68.46 | 70.51 | 44,666 | +5.16(+7.90%) |
Jan 19, 2021 | 63.98 | 65.65 | 63.11 | 65.35 | 26,516 | +3.03(+4.86%) |
Jan 15, 2021 | 63.58 | 64.85 | 61.33 | 62.32 | 25,255 | -1.61(-2.52%) |
Jan 14, 2021 | 65.62 | 66.90 | 63.56 | 63.93 | 35,869 | -1.46(-2.23%) |
Jan 13, 2021 | 64.57 | 66.86 | 64.24 | 65.39 | 34,350 | +0.78(+1.20%) |
Jan 12, 2021 | 62.61 | 64.97 | 62.38 | 64.61 | 98,252 | +1.96(+3.14%) |
Jan 11, 2021 | 62.86 | 64.77 | 60.42 | 62.65 | 45,747 | -2.44(-3.75%) |
Jan 08, 2021 | 63.73 | 65.25 | 62.71 | 65.09 | 67,417 | +2.46(+3.93%) |
Jan 07, 2021 | 59.20 | 62.79 | 59.20 | 62.63 | 103,681 | +4.29(+7.36%) |
Jan 06, 2021 | 58.32 | 60.53 | 57.43 | 58.34 | 87,994 | -3.13(-5.10%) |
Jan 05, 2021 | 59.66 | 61.62 | 59.51 | 61.47 | 42,496 | +1.38(+2.30%) |
Jan 04, 2021 | 63.17 | 63.17 | 57.03 | 60.09 | 112,274 | -1.92(-3.09%) |
Dec 31, 2020 | 62.01 | 62.01 | 62.01 | 32,784 | -0.42(-0.68%) | |
Dec 30, 2020 | 63.56 | 64.34 | 62.35 | 62.43 | 32,784 | -0.68(-1.08%) |
Dec 29, 2020 | 64.96 | 65.37 | 62.28 | 63.11 | 65,109 | -0.64(-1.01%) |
Dec 28, 2020 | 67.27 | 67.27 | 62.60 | 63.75 | 83,907 | -1.69(-2.58%) |
Dec 24, 2020 | 66.41 | 67.30 | 65.11 | 65.44 | 40,492 | -0.77(-1.16%) |
Dec 23, 2020 | 69.37 | 69.37 | 66.13 | 66.20 | 41,471 | -2.64(-3.84%) |
Dec 22, 2020 | 66.79 | 68.85 | 65.84 | 68.85 | 57,371 | +2.71(+4.10%) |
Dec 21, 2020 | 65.38 | 66.79 | 63.10 | 66.14 | 68,848 | -0.63(-0.95%) |
Dec 18, 2020 | 66.49 | 66.77 | 65.30 | 66.77 | 51,658 | +0.53(+0.80%) |
Dec 17, 2020 | 65.16 | 67.06 | 64.87 | 66.24 | 64,930 | +2.16(+3.36%) |
Dec 16, 2020 | 62.02 | 64.22 | 62.02 | 64.09 | 74,921 | +2.09(+3.37%) |
Dec 15, 2020 | 61.33 | 62.03 | 60.54 | 62.00 | 48,548 | +1.71(+2.83%) |
Dec 14, 2020 | 60.47 | 61.99 | 60.26 | 60.29 | 61,032 | +0.14(+0.24%) |
Dec 11, 2020 | 58.04 | 60.21 | 57.72 | 60.15 | 41,327 | +0.29(+0.48%) |
Dec 10, 2020 | 54.86 | 59.86 | 54.86 | 59.86 | 38,855 | +3.53(+6.26%) |
Dec 09, 2020 | 60.65 | 60.85 | 55.70 | 56.33 | 76,880 | -4.23(-6.98%) |
Dec 08, 2020 | 59.65 | 60.63 | 59.13 | 60.56 | 36,165 | +0.69(+1.15%) |
Dec 07, 2020 | 58.46 | 60.36 | 58.46 | 59.87 | 40,595 | +1.02(+1.73%) |
Dec 04, 2020 | 58.02 | 59.58 | 58.02 | 58.85 | 37,778 | +0.83(+1.44%) |
Dec 03, 2020 | 57.12 | 59.01 | 57.12 | 58.02 | 36,659 | +0.66(+1.15%) |
Dec 02, 2020 | 58.26 | 58.26 | 54.68 | 57.36 | 55,418 | -0.70(-1.20%) |
Dec 01, 2020 | 58.39 | 58.90 | 56.45 | 58.06 | 63,258 | +0.12(+0.22%) |
Nov 30, 2020 | 57.85 | 58.57 | 54.07 | 57.93 | 54,188 | -0.36(-0.62%) |
Nov 27, 2020 | 56.63 | 58.31 | 56.10 | 58.30 | 45,397 | +2.38(+4.25%) |
Nov 25, 2020 | 53.77 | 56.19 | 53.77 | 55.92 | 53,641 | +2.09(+3.88%) |
Nov 24, 2020 | 53.31 | 53.83 | 52.10 | 53.83 | 49,423 | +1.15(+2.18%) |
Nov 23, 2020 | 53.20 | 53.59 | 51.24 | 52.68 | 57,100 | +0.08(+0.15%) |
Nov 20, 2020 | 52.51 | 54.00 | 52.49 | 52.61 | 51,345 | +0.12(+0.22%) |
Nov 19, 2020 | 49.70 | 52.80 | 49.70 | 52.49 | 87,507 | +2.25(+4.48%) |
Nov 18, 2020 | 50.50 | 51.64 | 49.59 | 50.24 | 56,555 | -0.69(-1.35%) |
Nov 17, 2020 | 50.09 | 51.52 | 49.91 | 50.93 | 56,950 | +0.72(+1.43%) |
Nov 16, 2020 | 48.81 | 50.27 | 48.22 | 50.21 | 76,141 | +0.20(+0.39%) |
Nov 13, 2020 | 50.08 | 50.55 | 48.30 | 50.01 | 60,738 | +1.06(+2.16%) |
Nov 12, 2020 | 49.35 | 50.79 | 48.45 | 48.95 | 100,817 | -0.27(-0.55%) |
Nov 11, 2020 | 47.12 | 49.30 | 47.12 | 49.22 | 81,538 | +3.92(+8.65%) |
Nov 10, 2020 | 47.91 | 48.05 | 42.37 | 45.30 | 153,788 | -3.41(-7.00%) |
Nov 09, 2020 | 54.09 | 57.32 | 48.68 | 48.72 | 162,957 | -8.85(-15.38%) |
Nov 06, 2020 | 56.33 | 57.78 | 54.45 | 57.57 | 94,864 | +0.69(+1.21%) |
Nov 05, 2020 | 55.88 | 57.48 | 55.55 | 56.88 | 120,227 | +4.57(+8.74%) |
Nov 04, 2020 | 49.13 | 52.70 | 49.04 | 52.31 | 108,693 | +7.37(+16.40%) |
Nov 03, 2020 | 44.31 | 46.52 | 43.03 | 44.94 | 105,168 | +1.84(+4.27%) |
Nov 02, 2020 | 44.21 | 45.21 | 41.42 | 43.10 | 72,803 | -0.47(-1.08%) |
Oct 30, 2020 | 48.15 | 48.71 | 42.44 | 43.57 | 115,527 | -6.04(-12.17%) |
Oct 29, 2020 | 49.32 | 50.37 | 48.66 | 49.61 | 56,002 | +2.27(+4.80%) |
Oct 28, 2020 | 50.46 | 50.46 | 47.09 | 47.34 | 77,958 | -5.88(-11.06%) |
Oct 27, 2020 | 51.74 | 53.40 | 51.45 | 53.22 | 48,759 | +2.41(+4.73%) |
Oct 26, 2020 | 52.64 | 54.65 | 48.70 | 50.81 | 113,167 | -3.17(-5.88%) |
Oct 23, 2020 | 52.96 | 53.99 | 51.59 | 53.99 | 70,130 | +1.52(+2.90%) |
Oct 22, 2020 | 52.67 | 53.01 | 49.81 | 52.46 | 121,276 | +0.09(+0.16%) |
Oct 21, 2020 | 53.62 | 55.48 | 52.36 | 52.38 | 85,649 | +0.51(+0.98%) |
Oct 20, 2020 | 52.51 | 53.76 | 51.80 | 51.87 | 37,512 | -0.29(-0.55%) |
Oct 19, 2020 | 54.05 | 55.58 | 51.64 | 52.16 | 76,513 | -1.11(-2.09%) |
Oct 16, 2020 | 54.60 | 55.86 | 53.26 | 53.27 | 79,105 | -0.42(-0.79%) |
Oct 15, 2020 | 51.32 | 53.88 | 50.96 | 53.69 | 81,845 | -0.19(-0.36%) |
Oct 14, 2020 | 57.16 | 57.25 | 52.78 | 53.88 | 112,979 | -2.32(-4.13%) |
Oct 13, 2020 | 55.43 | 56.95 | 55.00 | 56.20 | 88,781 | +1.41(+2.57%) |
Oct 12, 2020 | 54.01 | 56.28 | 53.04 | 54.79 | 136,286 | +3.09(+5.99%) |
Oct 09, 2020 | 49.95 | 51.91 | 49.95 | 51.70 | 90,794 | +2.48(+5.04%) |
Oct 08, 2020 | 49.59 | 49.84 | 48.51 | 49.21 | 43,048 | +0.67(+1.38%) |
Oct 07, 2020 | 47.48 | 48.72 | 47.00 | 48.54 | 52,410 | +2.44(+5.30%) |
Oct 06, 2020 | 47.49 | 48.87 | 45.33 | 46.10 | 66,991 | -1.95(-4.07%) |
Oct 05, 2020 | 46.59 | 48.05 | 46.45 | 48.05 | 69,673 | +2.40(+5.25%) |
Oct 02, 2020 | 44.93 | 48.10 | 44.64 | 45.66 | 126,694 | -2.54(-5.27%) |
Oct 01, 2020 | 47.08 | 48.44 | 46.52 | 48.20 | 82,665 | +2.62(+5.74%) |
Sep 30, 2020 | 45.11 | 47.01 | 44.65 | 45.58 | 73,116 | +0.21(+0.46%) |
Sep 29, 2020 | 45.56 | 45.99 | 44.71 | 45.37 | 41,426 | -0.01(-0.02%) |
Sep 28, 2020 | 45.71 | 45.94 | 44.30 | 45.38 | 83,907 | +1.81(+4.16%) |
Sep 25, 2020 | 40.88 | 43.89 | 40.25 | 43.57 | 63,451 | +3.12(+7.72%) |
Sep 24, 2020 | 39.92 | 41.73 | 39.29 | 40.45 | 107,544 | -0.92(-2.22%) |
Sep 23, 2020 | 43.95 | 44.97 | 40.96 | 41.37 | 91,213 | -3.07(-6.90%) |
Sep 22, 2020 | 41.84 | 44.49 | 40.97 | 44.43 | 69,576 | +3.30(+8.01%) |
Sep 21, 2020 | 37.91 | 41.14 | 37.91 | 41.14 | 120,516 | +0.95(+2.36%) |
Sep 18, 2020 | 40.66 | 41.44 | 38.14 | 40.19 | 111,144 | -0.47(-1.15%) |
Sep 17, 2020 | 39.29 | 40.67 | 38.54 | 40.66 | 106,655 | -1.87(-4.39%) |
Sep 16, 2020 | 44.07 | 45.36 | 42.39 | 42.53 | 37,602 | -1.58(-3.58%) |
Sep 15, 2020 | 44.97 | 44.97 | 43.14 | 44.11 | 83,557 | +1.09(+2.54%) |
Sep 14, 2020 | 43.46 | 44.37 | 42.32 | 43.01 | 81,024 | +1.04(+2.49%) |
Sep 11, 2020 | 43.96 | 44.46 | 40.44 | 41.97 | 111,353 | -1.16(-2.69%) |
Sep 10, 2020 | 47.44 | 48.49 | 42.76 | 43.13 | 147,377 | -2.98(-6.45%) |
Sep 09, 2020 | 45.42 | 46.87 | 43.70 | 46.10 | 139,985 | +2.98(+6.90%) |
Sep 08, 2020 | 42.23 | 45.99 | 41.31 | 43.13 | 189,958 | -4.54(-9.53%) |
Sep 04, 2020 | 50.05 | 51.74 | 41.39 | 47.67 | 338,547 | -4.12(-7.96%) |
Sep 03, 2020 | 57.49 | 57.97 | 49.49 | 51.79 | 303,694 | -10.42(-16.74%) |
Sep 02, 2020 | 63.13 | 63.13 | 58.25 | 62.21 | 210,427 | +1.57(+2.59%) |
Sep 01, 2020 | 56.31 | 60.68 | 56.31 | 60.64 | 107,194 | +5.39(+9.77%) |
Aug 31, 2020 | 53.31 | 55.89 | 53.31 | 55.24 | 71,649 | +1.18(+2.18%) |
Aug 28, 2020 | 53.60 | 54.99 | 53.53 | 54.06 | 58,233 | +0.88(+1.66%) |
Aug 27, 2020 | 54.55 | 54.84 | 52.27 | 53.18 | 101,921 | -1.44(-2.63%) |
Aug 26, 2020 | 49.74 | 54.69 | 49.74 | 54.62 | 166,336 | +6.21(+12.83%) |
Aug 25, 2020 | 47.56 | 48.41 | 46.40 | 48.41 | 93,068 | +1.26(+2.68%) |
Aug 24, 2020 | 47.91 | 48.92 | 46.27 | 47.14 | 77,501 | +0.05(+0.10%) |
Aug 21, 2020 | 47.32 | 47.93 | 46.80 | 47.10 | 78,897 | -0.59(-1.25%) |
Aug 20, 2020 | 45.29 | 47.88 | 45.21 | 47.69 | 94,806 | +1.77(+3.86%) |
Aug 19, 2020 | 46.24 | 47.38 | 45.34 | 45.92 | 87,626 | -0.35(-0.77%) |
Aug 18, 2020 | 44.72 | 46.42 | 44.46 | 46.27 | 82,305 | +2.48(+5.67%) |
Aug 17, 2020 | 42.92 | 44.28 | 42.92 | 43.79 | 55,250 | +1.07(+2.51%) |
Aug 14, 2020 | 43.81 | 43.88 | 42.12 | 42.72 | 43,101 | -0.63(-1.46%) |
Aug 13, 2020 | 42.51 | 44.29 | 42.44 | 43.35 | 64,060 | +0.79(+1.86%) |
Aug 12, 2020 | 42.08 | 43.21 | 42.08 | 42.56 | 72,846 | +1.24(+3.00%) |
Aug 11, 2020 | 43.38 | 44.10 | 41.17 | 41.32 | 76,532 | -2.19(-5.04%) |
Aug 10, 2020 | 45.77 | 45.77 | 42.11 | 43.51 | 101,439 | -1.44(-3.20%) |
Aug 07, 2020 | 46.47 | 47.41 | 43.77 | 44.95 | 99,351 | -2.04(-4.34%) |
Aug 06, 2020 | 46.24 | 47.16 | 45.47 | 46.99 | 84,087 | +0.98(+2.12%) |
Aug 05, 2020 | 46.06 | 46.56 | 45.28 | 46.01 | 53,699 | +0.26(+0.57%) |
Aug 04, 2020 | 45.12 | 45.90 | 44.66 | 45.75 | 52,809 | +0.55(+1.21%) |
Aug 03, 2020 | 44.84 | 45.72 | 44.57 | 45.21 | 97,725 | +0.99(+2.23%) |
Jul 31, 2020 | 44.39 | 44.39 | 42.35 | 44.22 | 77,749 | +2.01(+4.77%) |
Jul 30, 2020 | 40.64 | 42.36 | 39.53 | 42.21 | 91,960 | +0.81(+1.97%) |
Jul 29, 2020 | 40.34 | 41.67 | 39.91 | 41.39 | 88,233 | +2.06(+5.24%) |
Jul 28, 2020 | 40.74 | 40.88 | 39.18 | 39.33 | 24,052 | -1.67(-4.07%) |
Jul 27, 2020 | 39.97 | 41.20 | 39.38 | 41.00 | 108,402 | +1.89(+4.83%) |
Jul 24, 2020 | 38.71 | 40.01 | 37.37 | 39.11 | 115,840 | -0.99(-2.46%) |
Jul 23, 2020 | 43.02 | 43.38 | 39.34 | 40.10 | 117,931 | -2.71(-6.33%) |
Jul 22, 2020 | 42.94 | 43.84 | 41.87 | 42.81 | 85,323 | -0.22(-0.51%) |
Jul 21, 2020 | 45.52 | 45.52 | 42.53 | 43.03 | 125,344 | -1.48(-3.33%) |
Jul 20, 2020 | 40.51 | 44.65 | 40.39 | 44.51 | 99,323 | +4.26(+10.59%) |
Jul 17, 2020 | 40.17 | 40.51 | 38.74 | 40.25 | 64,077 | +0.25(+0.62%) |
Jul 16, 2020 | 39.48 | 40.24 | 38.06 | 40.01 | 100,212 | -0.61(-1.51%) |
Jul 15, 2020 | 41.21 | 41.54 | 38.87 | 40.62 | 92,279 | +0.14(+0.35%) |
Jul 14, 2020 | 39.57 | 40.54 | 36.60 | 40.48 | 292,364 | +0.60(+1.49%) |
Jul 13, 2020 | 47.02 | 47.03 | 39.72 | 39.88 | 265,601 | -5.21(-11.56%) |
Jul 10, 2020 | 44.78 | 45.28 | 43.35 | 45.09 | 120,537 | +0.11(+0.23%) |
Jul 09, 2020 | 44.56 | 45.26 | 42.36 | 44.99 | 97,924 | +1.39(+3.19%) |
Jul 08, 2020 | 41.95 | 43.64 | 41.70 | 43.60 | 97,955 | +2.62(+6.38%) |
Jul 07, 2020 | 40.98 | 43.21 | 40.89 | 40.98 | 100,441 | -0.45(-1.09%) |
Jul 06, 2020 | 41.01 | 42.32 | 40.55 | 41.43 | 106,476 | +2.46(+6.31%) |
Jul 02, 2020 | 40.13 | 40.13 | 38.86 | 38.98 | 83,802 | +0.46(+1.18%) |
Jul 01, 2020 | 36.12 | 38.87 | 36.05 | 38.52 | 80,697 | +2.45(+6.80%) |
Jun 30, 2020 | 34.43 | 36.24 | 34.22 | 36.07 | 90,638 | +1.95(+5.70%) |
Jun 29, 2020 | 34.30 | 34.30 | 31.99 | 34.12 | 88,483 | +0.00(+0.00%) |
Jun 26, 2020 | 36.21 | 36.48 | 33.93 | 34.12 | 148,610 | -2.35(-6.44%) |
Jun 25, 2020 | 35.17 | 36.51 | 34.29 | 36.47 | 93,913 | +1.41(+4.02%) |
Jun 24, 2020 | 37.37 | 38.04 | 34.31 | 35.06 | 127,814 | -2.56(-6.80%) |
Jun 23, 2020 | 38.10 | 38.80 | 37.30 | 37.62 | 102,044 | +0.40(+1.08%) |
Jun 22, 2020 | 35.20 | 37.22 | 35.20 | 37.22 | 82,975 | +1.94(+5.49%) |
Jun 19, 2020 | 35.93 | 36.29 | 34.50 | 35.28 | 81,193 | +0.31(+0.88%) |
Jun 18, 2020 | 33.99 | 35.07 | 33.99 | 34.97 | 50,080 | +0.24(+0.69%) |
Jun 17, 2020 | 34.82 | 35.38 | 34.38 | 34.74 | 53,573 | +0.34(+0.97%) |
Jun 16, 2020 | 34.97 | 35.10 | 32.96 | 34.40 | 76,921 | +1.73(+5.31%) |
Jun 15, 2020 | 29.43 | 32.72 | 29.23 | 32.67 | 81,572 | +1.56(+5.02%) |
Jun 12, 2020 | 32.61 | 32.72 | 29.52 | 31.10 | 64,077 | +1.07(+3.57%) |
Jun 11, 2020 | 32.62 | 34.04 | 29.91 | 30.03 | 158,085 | -5.37(-15.16%) |
Jun 10, 2020 | 35.46 | 36.03 | 34.49 | 35.40 | 57,387 | +0.40(+1.15%) |
Jun 09, 2020 | 34.16 | 35.45 | 34.16 | 34.99 | 36,012 | -0.17(-0.49%) |
Jun 08, 2020 | 33.95 | 35.19 | 33.25 | 35.17 | 89,912 | +1.47(+4.35%) |
Jun 05, 2020 | 33.56 | 33.99 | 32.34 | 33.70 | 153,724 | +1.30(+4.01%) |
Jun 04, 2020 | 33.61 | 34.45 | 32.01 | 32.40 | 87,220 | -1.59(-4.67%) |
Jun 03, 2020 | 33.96 | 34.26 | 33.40 | 33.99 | 108,022 | +0.41(+1.21%) |
Jun 02, 2020 | 34.13 | 34.13 | 32.00 | 33.58 | 91,447 | +0.16(+0.47%) |
Jun 01, 2020 | 31.93 | 33.51 | 31.80 | 33.42 | 131,457 | +1.20(+3.72%) |
May 29, 2020 | 30.37 | 32.30 | 30.23 | 32.22 | 114,484 | +2.03(+6.71%) |
May 28, 2020 | 29.46 | 31.89 | 29.46 | 30.20 | 83,987 | -0.05(-0.17%) |
May 27, 2020 | 29.66 | 30.25 | 26.84 | 30.25 | 147,411 | +0.30(+0.99%) |
May 26, 2020 | 32.20 | 32.30 | 29.83 | 29.95 | 118,980 | -0.33(-1.08%) |
May 22, 2020 | 29.62 | 30.28 | 28.94 | 30.28 | 87,767 | +1.02(+3.47%) |
May 21, 2020 | 30.59 | 30.67 | 28.92 | 29.26 | 90,984 | -0.88(-2.92%) |
May 20, 2020 | 29.48 | 30.29 | 29.44 | 30.15 | 94,038 | +2.01(+7.15%) |
May 19, 2020 | 28.50 | 29.40 | 28.13 | 28.13 | 49,198 | +0.03(+0.10%) |
May 18, 2020 | 28.37 | 29.68 | 28.08 | 28.10 | 97,557 | +0.72(+2.64%) |
May 15, 2020 | 25.32 | 27.50 | 25.32 | 27.38 | 86,411 | +1.50(+5.78%) |
May 14, 2020 | 24.57 | 26.02 | 24.21 | 25.89 | 51,707 | +0.37(+1.43%) |
May 13, 2020 | 26.78 | 27.33 | 24.13 | 25.52 | 138,984 | -1.41(-5.22%) |
May 12, 2020 | 28.78 | 29.00 | 26.88 | 26.93 | 118,071 | -1.54(-5.42%) |
May 11, 2020 | 27.17 | 30.18 | 27.07 | 28.47 | 161,397 | +0.75(+2.71%) |
May 08, 2020 | 27.33 | 27.86 | 26.63 | 27.72 | 102,482 | +1.16(+4.38%) |
May 07, 2020 | 26.16 | 27.06 | 25.71 | 26.55 | 163,526 | +2.39(+9.88%) |
May 06, 2020 | 24.53 | 25.21 | 23.79 | 24.16 | 75,486 | +0.07(+0.27%) |
May 05, 2020 | 23.98 | 24.97 | 23.24 | 24.10 | 118,262 | +0.95(+4.10%) |
May 04, 2020 | 21.58 | 23.15 | 21.36 | 23.15 | 48,865 | +1.14(+5.16%) |