Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.20 | 50.31 | 49.87 | 49.98 | 115,970 | -0.54(-1.07%) |
Apr 29, 2021 | 50.70 | 50.70 | 50.10 | 50.52 | 93,761 | +0.13(+0.25%) |
Apr 28, 2021 | 50.45 | 50.51 | 50.29 | 50.40 | 141,631 | -0.05(-0.10%) |
Apr 27, 2021 | 50.44 | 50.52 | 50.23 | 50.45 | 172,771 | +0.10(+0.19%) |
Apr 26, 2021 | 50.37 | 50.45 | 50.26 | 50.35 | 137,624 | +0.22(+0.44%) |
Apr 23, 2021 | 49.58 | 50.25 | 49.53 | 50.13 | 80,168 | +0.71(+1.43%) |
Apr 22, 2021 | 49.72 | 49.96 | 49.27 | 49.42 | 127,959 | -0.20(-0.41%) |
Apr 21, 2021 | 48.76 | 49.62 | 48.66 | 49.62 | 100,676 | +0.75(+1.53%) |
Apr 20, 2021 | 49.27 | 49.34 | 48.58 | 48.88 | 96,049 | -0.47(-0.96%) |
Apr 19, 2021 | 49.63 | 49.66 | 49.15 | 49.35 | 159,902 | -0.33(-0.66%) |
Apr 16, 2021 | 49.67 | 49.74 | 49.48 | 49.68 | 127,113 | +0.23(+0.47%) |
Apr 15, 2021 | 49.38 | 49.46 | 49.12 | 49.45 | 166,734 | +0.46(+0.93%) |
Apr 14, 2021 | 49.03 | 49.37 | 48.96 | 48.99 | 162,229 | +0.05(+0.10%) |
Apr 13, 2021 | 48.98 | 49.08 | 48.65 | 48.95 | 223,680 | -0.03(-0.06%) |
Apr 12, 2021 | 48.93 | 49.02 | 48.72 | 48.97 | 121,668 | +0.15(+0.30%) |
Apr 09, 2021 | 48.65 | 48.86 | 48.52 | 48.83 | 258,354 | +0.22(+0.46%) |
Apr 08, 2021 | 48.61 | 48.61 | 48.26 | 48.61 | 100,735 | +0.25(+0.52%) |
Apr 07, 2021 | 48.65 | 48.71 | 48.25 | 48.35 | 130,919 | -0.30(-0.62%) |
Apr 06, 2021 | 48.54 | 48.85 | 48.54 | 48.65 | 167,207 | +0.05(+0.10%) |
Apr 05, 2021 | 48.72 | 48.72 | 48.33 | 48.61 | 365,695 | +0.36(+0.74%) |
Apr 01, 2021 | 47.87 | 48.25 | 47.83 | 48.25 | 239,679 | +0.63(+1.32%) |
Mar 31, 2021 | 47.72 | 47.94 | 47.55 | 47.62 | 158,561 | +0.17(+0.37%) |
Mar 30, 2021 | 47.10 | 47.58 | 47.00 | 47.44 | 197,854 | +0.32(+0.68%) |
Mar 29, 2021 | 47.41 | 47.67 | 46.96 | 47.12 | 103,885 | -0.54(-1.14%) |
Mar 26, 2021 | 47.10 | 47.67 | 46.89 | 47.67 | 131,446 | +0.84(+1.80%) |
Mar 25, 2021 | 45.86 | 46.90 | 45.60 | 46.82 | 75,593 | +0.67(+1.45%) |
Mar 24, 2021 | 46.84 | 47.05 | 46.15 | 46.15 | 91,463 | -0.34(-0.73%) |
Mar 23, 2021 | 47.25 | 47.32 | 46.36 | 46.49 | 242,240 | -0.96(-2.02%) |
Mar 22, 2021 | 47.50 | 47.68 | 47.19 | 47.45 | 148,753 | +0.07(+0.14%) |
Mar 19, 2021 | 47.25 | 47.68 | 46.95 | 47.38 | 151,463 | +0.09(+0.18%) |
Mar 18, 2021 | 47.82 | 48.16 | 47.22 | 47.30 | 135,562 | -0.70(-1.45%) |
Mar 17, 2021 | 47.67 | 48.08 | 47.35 | 48.00 | 133,870 | +0.22(+0.47%) |
Mar 16, 2021 | 48.35 | 48.35 | 47.61 | 47.77 | 143,121 | -0.47(-0.98%) |
Mar 15, 2021 | 47.79 | 48.26 | 47.66 | 48.25 | 80,782 | +0.59(+1.24%) |
Mar 12, 2021 | 47.24 | 47.69 | 47.18 | 47.66 | 144,550 | +0.19(+0.41%) |
Mar 11, 2021 | 47.22 | 47.59 | 47.11 | 47.46 | 581,359 | +0.70(+1.49%) |
Mar 10, 2021 | 46.88 | 46.98 | 46.62 | 46.76 | 115,885 | +0.42(+0.90%) |
Mar 09, 2021 | 46.48 | 46.72 | 46.34 | 46.35 | 126,731 | +0.40(+0.86%) |
Mar 08, 2021 | 46.10 | 46.65 | 45.91 | 45.95 | 88,506 | +0.08(+0.17%) |
Mar 05, 2021 | 45.50 | 46.00 | 44.15 | 45.87 | 116,280 | +0.98(+2.18%) |
Mar 04, 2021 | 45.84 | 46.00 | 44.27 | 44.89 | 160,467 | -1.04(-2.26%) |
Mar 03, 2021 | 46.55 | 46.60 | 45.89 | 45.93 | 115,267 | -0.60(-1.29%) |
Mar 02, 2021 | 47.03 | 47.03 | 46.46 | 46.53 | 204,292 | -0.49(-1.05%) |
Mar 01, 2021 | 46.70 | 47.20 | 46.57 | 47.03 | 160,297 | +1.21(+2.64%) |
Feb 26, 2021 | 46.03 | 46.32 | 45.32 | 45.81 | 112,152 | -0.01(-0.02%) |
Feb 25, 2021 | 47.17 | 47.21 | 45.69 | 45.82 | 97,713 | -1.42(-3.00%) |
Feb 24, 2021 | 46.61 | 47.31 | 46.47 | 47.24 | 123,249 | +0.72(+1.54%) |
Feb 23, 2021 | 46.25 | 46.68 | 45.42 | 46.52 | 136,506 | +0.00(+0.00%) |
Feb 22, 2021 | 46.74 | 46.95 | 46.52 | 46.52 | 140,604 | -0.47(-1.01%) |
Feb 19, 2021 | 46.74 | 47.12 | 46.70 | 47.00 | 141,764 | +0.56(+1.21%) |
Feb 18, 2021 | 46.46 | 46.59 | 46.17 | 46.44 | 97,139 | -0.36(-0.77%) |
Feb 17, 2021 | 46.84 | 46.93 | 46.44 | 46.79 | 2,369,044 | -0.26(-0.56%) |
Feb 16, 2021 | 47.44 | 47.46 | 46.93 | 47.06 | 126,182 | -0.10(-0.21%) |
Feb 12, 2021 | 46.83 | 47.18 | 46.78 | 47.15 | 324,077 | +0.25(+0.54%) |
Feb 11, 2021 | 46.91 | 46.95 | 46.47 | 46.90 | 176,861 | +0.27(+0.58%) |
Feb 10, 2021 | 46.95 | 46.98 | 46.35 | 46.63 | 2,178,327 | +0.01(+0.02%) |
Feb 09, 2021 | 46.52 | 46.74 | 46.44 | 46.62 | 327,546 | +0.04(+0.08%) |
Feb 08, 2021 | 46.30 | 46.58 | 46.21 | 46.58 | 182,383 | +0.57(+1.24%) |
Feb 05, 2021 | 45.92 | 46.03 | 45.82 | 46.01 | 103,795 | +0.43(+0.94%) |
Feb 04, 2021 | 45.23 | 45.62 | 45.16 | 45.58 | 99,152 | +0.57(+1.27%) |
Feb 03, 2021 | 45.15 | 45.15 | 44.74 | 45.01 | 214,094 | +0.03(+0.06%) |
Feb 02, 2021 | 44.84 | 45.16 | 44.72 | 44.98 | 166,370 | +0.58(+1.31%) |
Feb 01, 2021 | 43.99 | 44.46 | 43.70 | 44.40 | 300,492 | +0.82(+1.89%) |
Jan 29, 2021 | 44.34 | 44.38 | 43.40 | 43.58 | 131,653 | -0.79(-1.79%) |
Jan 28, 2021 | 44.23 | 44.66 | 44.07 | 44.37 | 146,042 | +0.47(+1.08%) |
Jan 27, 2021 | 44.52 | 44.54 | 43.71 | 43.90 | 162,400 | -1.20(-2.66%) |
Jan 26, 2021 | 45.68 | 45.76 | 45.06 | 45.10 | 381,220 | -0.40(-0.87%) |
Jan 25, 2021 | 45.52 | 45.82 | 45.00 | 45.49 | 335,237 | -0.06(-0.13%) |
Jan 22, 2021 | 45.39 | 45.62 | 45.22 | 45.55 | 118,756 | -0.04(-0.08%) |
Jan 21, 2021 | 46.00 | 46.22 | 45.58 | 45.59 | 157,875 | -0.24(-0.53%) |
Jan 20, 2021 | 45.72 | 45.90 | 45.63 | 45.83 | 244,877 | +0.35(+0.77%) |
Jan 19, 2021 | 45.55 | 45.58 | 45.34 | 45.49 | 245,898 | +0.32(+0.71%) |
Jan 15, 2021 | 45.30 | 45.34 | 44.80 | 45.17 | 132,994 | -0.37(-0.81%) |
Jan 14, 2021 | 45.63 | 45.78 | 45.48 | 45.53 | 229,224 | +0.19(+0.43%) |
Jan 13, 2021 | 45.70 | 45.70 | 45.31 | 45.34 | 106,551 | -0.26(-0.57%) |
Jan 12, 2021 | 45.26 | 45.65 | 45.25 | 45.60 | 243,760 | +0.41(+0.90%) |
Jan 11, 2021 | 44.74 | 45.35 | 44.74 | 45.19 | 131,966 | +0.02(+0.04%) |
Jan 08, 2021 | 45.31 | 45.46 | 44.70 | 45.17 | 296,942 | +0.09(+0.19%) |
Jan 07, 2021 | 44.84 | 45.17 | 44.77 | 45.09 | 305,757 | +0.65(+1.46%) |
Jan 06, 2021 | 43.46 | 44.77 | 43.46 | 44.44 | 180,574 | +1.10(+2.53%) |
Jan 05, 2021 | 42.93 | 43.47 | 42.93 | 43.34 | 301,195 | +0.43(+0.99%) |
Jan 04, 2021 | 43.88 | 43.88 | 42.59 | 42.92 | 387,490 | -0.67(-1.53%) |
Dec 31, 2020 | 43.59 | 43.59 | 43.59 | 173,389 | +0.19(+0.45%) | |
Dec 30, 2020 | 43.35 | 43.59 | 43.23 | 43.39 | 173,389 | +0.27(+0.63%) |
Dec 29, 2020 | 43.66 | 43.66 | 42.92 | 43.12 | 123,503 | -0.27(-0.63%) |
Dec 28, 2020 | 43.85 | 43.88 | 43.38 | 43.39 | 94,401 | -0.21(-0.49%) |
Dec 24, 2020 | 43.66 | 43.66 | 43.36 | 43.60 | 46,326 | +0.14(+0.33%) |
Dec 23, 2020 | 43.46 | 43.67 | 43.42 | 43.46 | 136,202 | +0.17(+0.40%) |
Dec 22, 2020 | 43.35 | 43.43 | 43.17 | 43.29 | 101,798 | +0.13(+0.29%) |
Dec 21, 2020 | 42.91 | 43.25 | 42.51 | 43.16 | 152,866 | -0.18(-0.42%) |
Dec 18, 2020 | 43.53 | 43.53 | 43.11 | 43.35 | 103,950 | -0.03(-0.07%) |
Dec 17, 2020 | 43.15 | 43.38 | 43.14 | 43.38 | 132,768 | +0.41(+0.96%) |
Dec 16, 2020 | 43.16 | 43.16 | 42.81 | 42.96 | 124,985 | -0.04(-0.09%) |
Dec 15, 2020 | 42.64 | 43.02 | 42.54 | 43.00 | 94,644 | +0.66(+1.55%) |
Dec 14, 2020 | 42.84 | 43.03 | 42.32 | 42.34 | 150,069 | -0.10(-0.23%) |
Dec 11, 2020 | 42.37 | 42.62 | 42.15 | 42.44 | 106,337 | -0.14(-0.34%) |
Dec 10, 2020 | 42.31 | 42.61 | 42.11 | 42.59 | 311,082 | +0.13(+0.32%) |
Dec 09, 2020 | 42.90 | 42.95 | 42.25 | 42.45 | 132,492 | -0.24(-0.56%) |
Dec 08, 2020 | 42.49 | 42.78 | 42.28 | 42.69 | 213,091 | +0.18(+0.43%) |
Dec 07, 2020 | 42.67 | 42.67 | 42.35 | 42.51 | 587,992 | -0.09(-0.20%) |
Dec 04, 2020 | 42.17 | 42.60 | 42.14 | 42.60 | 117,956 | +0.64(+1.52%) |
Dec 03, 2020 | 41.89 | 42.21 | 41.76 | 41.96 | 139,244 | +0.18(+0.44%) |
Dec 02, 2020 | 41.73 | 41.79 | 41.57 | 41.78 | 325,870 | -0.06(-0.14%) |
Dec 01, 2020 | 42.05 | 42.08 | 41.79 | 41.83 | 446,994 | +0.39(+0.93%) |
Nov 30, 2020 | 41.80 | 41.86 | 41.23 | 41.45 | 94,496 | -0.34(-0.81%) |
Nov 27, 2020 | 41.82 | 41.85 | 41.71 | 41.79 | 22,719 | +0.10(+0.23%) |
Nov 25, 2020 | 41.79 | 41.79 | 41.45 | 41.69 | 96,792 | -0.14(-0.35%) |
Nov 24, 2020 | 41.73 | 41.98 | 41.49 | 41.83 | 114,955 | +0.51(+1.24%) |
Nov 23, 2020 | 41.11 | 41.42 | 41.02 | 41.32 | 128,547 | +0.54(+1.32%) |
Nov 20, 2020 | 40.87 | 40.95 | 40.72 | 40.78 | 118,060 | -0.09(-0.21%) |
Nov 19, 2020 | 40.55 | 40.88 | 40.29 | 40.87 | 114,910 | +0.31(+0.76%) |
Nov 18, 2020 | 41.19 | 41.20 | 40.56 | 40.56 | 158,215 | -0.46(-1.13%) |
Nov 17, 2020 | 40.93 | 41.18 | 40.58 | 41.02 | 115,876 | -0.09(-0.21%) |
Nov 16, 2020 | 40.99 | 41.11 | 40.69 | 41.11 | 154,590 | +0.71(+1.77%) |
Nov 13, 2020 | 39.94 | 40.48 | 39.94 | 40.40 | 76,355 | +0.77(+1.95%) |
Nov 12, 2020 | 40.15 | 40.15 | 39.40 | 39.63 | 195,684 | -0.59(-1.46%) |
Nov 11, 2020 | 40.38 | 40.38 | 40.02 | 40.21 | 129,348 | +0.15(+0.38%) |
Nov 10, 2020 | 39.91 | 40.15 | 39.60 | 40.06 | 172,922 | +0.20(+0.51%) |
Nov 09, 2020 | 40.90 | 41.28 | 39.86 | 39.86 | 319,877 | +0.66(+1.67%) |
Nov 06, 2020 | 39.32 | 39.43 | 39.12 | 39.20 | 247,946 | -0.01(-0.02%) |
Nov 05, 2020 | 38.88 | 39.39 | 38.88 | 39.21 | 285,025 | +0.89(+2.31%) |
Nov 04, 2020 | 38.31 | 38.89 | 37.94 | 38.33 | 166,754 | +0.16(+0.43%) |
Nov 03, 2020 | 37.80 | 38.33 | 37.76 | 38.16 | 232,546 | +0.85(+2.27%) |
Nov 02, 2020 | 37.02 | 37.38 | 36.94 | 37.31 | 81,592 | +0.68(+1.87%) |
Oct 30, 2020 | 36.68 | 36.85 | 36.20 | 36.63 | 154,059 | -0.22(-0.60%) |
Oct 29, 2020 | 36.51 | 37.12 | 36.32 | 36.85 | 139,164 | +0.29(+0.79%) |
Oct 28, 2020 | 36.94 | 36.98 | 36.54 | 36.56 | 120,326 | -1.03(-2.74%) |
Oct 27, 2020 | 37.98 | 38.04 | 37.59 | 37.59 | 90,473 | -0.32(-0.84%) |
Oct 26, 2020 | 38.32 | 38.33 | 37.53 | 37.91 | 135,493 | -0.83(-2.14%) |
Oct 23, 2020 | 38.70 | 38.76 | 38.39 | 38.74 | 90,049 | +0.23(+0.60%) |
Oct 22, 2020 | 38.22 | 38.56 | 38.01 | 38.51 | 146,819 | +0.40(+1.04%) |
Oct 21, 2020 | 38.35 | 38.54 | 38.09 | 38.11 | 65,892 | -0.23(-0.60%) |
Oct 20, 2020 | 38.38 | 38.70 | 38.27 | 38.34 | 89,752 | +0.17(+0.45%) |
Oct 19, 2020 | 38.77 | 38.83 | 38.10 | 38.17 | 68,602 | -0.43(-1.12%) |
Oct 16, 2020 | 38.79 | 38.86 | 38.60 | 38.60 | 206,345 | -0.04(-0.10%) |
Oct 15, 2020 | 38.00 | 38.70 | 37.97 | 38.64 | 416,156 | +0.19(+0.50%) |
Oct 14, 2020 | 38.68 | 38.86 | 38.40 | 38.45 | 91,255 | -0.12(-0.30%) |
Oct 13, 2020 | 38.68 | 38.75 | 38.46 | 38.57 | 87,216 | -0.23(-0.60%) |
Oct 12, 2020 | 38.78 | 38.87 | 38.67 | 38.80 | 62,407 | +0.29(+0.75%) |
Oct 09, 2020 | 38.64 | 38.69 | 38.40 | 38.51 | 246,287 | +0.13(+0.33%) |
Oct 08, 2020 | 38.25 | 38.38 | 38.08 | 38.38 | 165,222 | +0.51(+1.35%) |
Oct 07, 2020 | 37.60 | 37.98 | 37.60 | 37.87 | 176,000 | +0.63(+1.68%) |
Oct 06, 2020 | 37.66 | 38.04 | 37.15 | 37.25 | 150,760 | -0.23(-0.62%) |
Oct 05, 2020 | 37.00 | 37.50 | 37.00 | 37.48 | 228,866 | +0.79(+2.15%) |
Oct 02, 2020 | 35.94 | 36.82 | 35.84 | 36.69 | 112,665 | +0.14(+0.40%) |
Oct 01, 2020 | 36.46 | 36.67 | 36.32 | 36.54 | 130,205 | +0.28(+0.77%) |
Sep 30, 2020 | 36.18 | 36.59 | 36.00 | 36.26 | 51,384 | +0.20(+0.56%) |
Sep 29, 2020 | 36.18 | 36.32 | 35.91 | 36.06 | 79,763 | -0.12(-0.32%) |
Sep 28, 2020 | 35.97 | 36.32 | 35.97 | 36.18 | 156,746 | +0.63(+1.76%) |
Sep 25, 2020 | 34.90 | 35.64 | 34.83 | 35.55 | 78,430 | +0.54(+1.54%) |
Sep 24, 2020 | 34.87 | 35.40 | 34.53 | 35.01 | 100,018 | +0.03(+0.08%) |
Sep 23, 2020 | 35.78 | 35.93 | 34.98 | 34.98 | 107,925 | -0.75(-2.10%) |
Sep 22, 2020 | 35.64 | 35.74 | 35.39 | 35.73 | 100,964 | +0.28(+0.79%) |
Sep 21, 2020 | 35.56 | 35.56 | 35.01 | 35.45 | 107,233 | -0.73(-2.02%) |
Sep 18, 2020 | 36.59 | 36.67 | 35.91 | 36.19 | 186,634 | -0.32(-0.87%) |
Sep 17, 2020 | 36.16 | 36.60 | 36.06 | 36.50 | 113,572 | -0.17(-0.47%) |
Sep 16, 2020 | 36.74 | 37.11 | 36.67 | 36.68 | 98,479 | +0.09(+0.24%) |
Sep 15, 2020 | 36.74 | 36.79 | 36.50 | 36.59 | 80,806 | +0.12(+0.32%) |
Sep 14, 2020 | 36.18 | 36.54 | 36.15 | 36.47 | 60,753 | +0.64(+1.78%) |
Sep 11, 2020 | 36.02 | 36.02 | 35.54 | 35.84 | 75,940 | +0.08(+0.22%) |
Sep 10, 2020 | 36.46 | 36.57 | 35.76 | 35.76 | 90,190 | -0.49(-1.36%) |
Sep 09, 2020 | 36.16 | 36.45 | 36.02 | 36.25 | 94,914 | +0.52(+1.46%) |
Sep 08, 2020 | 36.01 | 36.17 | 35.66 | 35.73 | 104,520 | -0.80(-2.19%) |
Sep 04, 2020 | 37.06 | 37.07 | 35.93 | 36.53 | 104,988 | -0.29(-0.79%) |
Sep 03, 2020 | 37.83 | 37.83 | 36.60 | 36.82 | 80,878 | -1.15(-3.02%) |
Sep 02, 2020 | 37.53 | 38.03 | 37.38 | 37.97 | 124,341 | +0.62(+1.65%) |
Sep 01, 2020 | 37.05 | 37.35 | 36.92 | 37.35 | 72,202 | +0.33(+0.89%) |
Aug 31, 2020 | 37.34 | 37.34 | 37.00 | 37.02 | 64,536 | -0.26(-0.70%) |
Aug 28, 2020 | 37.24 | 37.28 | 37.00 | 37.28 | 76,873 | +0.27(+0.72%) |
Aug 27, 2020 | 37.05 | 37.16 | 36.87 | 37.02 | 94,979 | +0.11(+0.30%) |
Aug 26, 2020 | 36.98 | 36.98 | 36.75 | 36.91 | 188,303 | +0.03(+0.08%) |
Aug 25, 2020 | 37.03 | 37.03 | 36.65 | 36.88 | 64,432 | +0.02(+0.05%) |
Aug 24, 2020 | 36.71 | 36.86 | 36.57 | 36.86 | 116,868 | +0.40(+1.08%) |
Aug 21, 2020 | 36.46 | 36.50 | 36.32 | 36.46 | 104,158 | -0.06(-0.16%) |
Aug 20, 2020 | 36.44 | 36.62 | 36.32 | 36.52 | 107,520 | -0.14(-0.39%) |
Aug 19, 2020 | 36.91 | 36.92 | 36.60 | 36.67 | 147,015 | -0.19(-0.52%) |
Aug 18, 2020 | 37.13 | 37.18 | 36.75 | 36.86 | 81,644 | -0.19(-0.52%) |
Aug 17, 2020 | 37.08 | 37.11 | 36.93 | 37.05 | 85,861 | +0.12(+0.31%) |
Aug 14, 2020 | 36.89 | 37.06 | 36.82 | 36.94 | 143,580 | -0.02(-0.05%) |
Aug 13, 2020 | 36.89 | 37.09 | 36.83 | 36.96 | 74,194 | -0.05(-0.13%) |
Aug 12, 2020 | 37.12 | 37.12 | 36.86 | 37.00 | 99,312 | +0.23(+0.63%) |
Aug 11, 2020 | 37.13 | 37.23 | 36.69 | 36.77 | 150,096 | -0.08(-0.21%) |
Aug 10, 2020 | 36.74 | 36.90 | 36.66 | 36.85 | 101,668 | +0.18(+0.50%) |
Aug 07, 2020 | 36.33 | 36.67 | 36.18 | 36.67 | 84,239 | +0.22(+0.61%) |
Aug 06, 2020 | 36.51 | 36.53 | 36.25 | 36.45 | 133,998 | -0.10(-0.26%) |
Aug 05, 2020 | 36.43 | 36.54 | 36.34 | 36.54 | 149,039 | +0.35(+0.96%) |
Aug 04, 2020 | 36.06 | 36.20 | 35.94 | 36.20 | 224,557 | +0.08(+0.21%) |
Aug 03, 2020 | 36.02 | 36.20 | 35.85 | 36.12 | 75,718 | +0.37(+1.02%) |
Jul 31, 2020 | 35.87 | 35.88 | 35.26 | 35.75 | 146,797 | -0.10(-0.27%) |
Jul 30, 2020 | 35.53 | 35.88 | 35.33 | 35.85 | 85,118 | -0.08(-0.21%) |
Jul 29, 2020 | 35.45 | 36.03 | 35.45 | 35.93 | 82,986 | +0.63(+1.78%) |
Jul 28, 2020 | 35.57 | 35.61 | 35.27 | 35.30 | 91,888 | -0.36(-1.01%) |
Jul 27, 2020 | 35.43 | 35.66 | 35.23 | 35.66 | 110,781 | +0.30(+0.86%) |
Jul 24, 2020 | 35.47 | 35.53 | 35.24 | 35.36 | 101,876 | -0.27(-0.76%) |
Jul 23, 2020 | 35.68 | 36.09 | 35.47 | 35.63 | 92,976 | -0.09(-0.24%) |
Jul 22, 2020 | 35.36 | 35.72 | 35.36 | 35.71 | 193,373 | +0.31(+0.87%) |
Jul 21, 2020 | 35.44 | 35.62 | 35.32 | 35.40 | 159,584 | +0.19(+0.55%) |
Jul 20, 2020 | 35.19 | 35.25 | 35.04 | 35.21 | 72,785 | +0.00(+0.00%) |
Jul 17, 2020 | 35.21 | 35.28 | 35.00 | 35.21 | 130,094 | +0.20(+0.58%) |
Jul 16, 2020 | 34.84 | 35.07 | 34.68 | 35.01 | 121,607 | -0.04(-0.11%) |
Jul 15, 2020 | 34.75 | 35.13 | 34.63 | 35.05 | 95,619 | +0.78(+2.28%) |
Jul 14, 2020 | 33.65 | 34.27 | 33.49 | 34.27 | 124,821 | +0.57(+1.69%) |
Jul 13, 2020 | 34.30 | 34.55 | 33.67 | 33.70 | 70,292 | -0.31(-0.91%) |
Jul 10, 2020 | 33.65 | 34.02 | 33.52 | 34.01 | 92,642 | +0.37(+1.09%) |
Jul 09, 2020 | 34.04 | 34.04 | 33.23 | 33.64 | 156,035 | -0.38(-1.11%) |
Jul 08, 2020 | 33.90 | 34.03 | 33.61 | 34.02 | 86,753 | +0.21(+0.63%) |
Jul 07, 2020 | 34.07 | 34.25 | 33.78 | 33.80 | 99,531 | -0.53(-1.54%) |
Jul 06, 2020 | 34.54 | 34.62 | 34.17 | 34.33 | 509,328 | +0.41(+1.22%) |
Jul 02, 2020 | 34.33 | 34.42 | 33.89 | 33.92 | 148,353 | +0.14(+0.43%) |
Jul 01, 2020 | 33.93 | 34.08 | 33.60 | 33.78 | 134,580 | -0.08(-0.23%) |
Jun 30, 2020 | 33.32 | 33.98 | 33.32 | 33.85 | 149,481 | +0.48(+1.44%) |
Jun 29, 2020 | 33.05 | 33.38 | 32.67 | 33.37 | 111,660 | +0.58(+1.76%) |
Jun 26, 2020 | 33.18 | 33.27 | 32.69 | 32.79 | 99,178 | -0.60(-1.79%) |
Jun 25, 2020 | 32.90 | 33.39 | 32.61 | 33.39 | 88,229 | +0.38(+1.15%) |
Jun 24, 2020 | 33.78 | 33.78 | 32.71 | 33.01 | 176,088 | -1.02(-3.01%) |
Jun 23, 2020 | 34.46 | 34.46 | 34.04 | 34.04 | 90,956 | +0.00(+0.00%) |
Jun 22, 2020 | 33.83 | 34.13 | 33.53 | 34.04 | 126,063 | +0.11(+0.31%) |
Jun 19, 2020 | 34.73 | 34.73 | 33.72 | 33.93 | 87,607 | -0.21(-0.62%) |
Jun 18, 2020 | 33.95 | 34.29 | 33.86 | 34.14 | 105,608 | -0.04(-0.11%) |
Jun 17, 2020 | 34.53 | 34.53 | 34.10 | 34.18 | 109,009 | -0.25(-0.72%) |
Jun 16, 2020 | 34.88 | 34.95 | 33.88 | 34.43 | 412,241 | +0.65(+1.93%) |
Jun 15, 2020 | 32.39 | 33.90 | 32.35 | 33.78 | 327,167 | +0.47(+1.41%) |
Jun 12, 2020 | 33.77 | 33.87 | 32.49 | 33.31 | 135,536 | +0.62(+1.90%) |
Jun 11, 2020 | 33.72 | 33.88 | 32.61 | 32.69 | 779,792 | -2.29(-6.54%) |
Jun 10, 2020 | 35.65 | 35.65 | 34.83 | 34.97 | 177,115 | -0.65(-1.83%) |
Jun 09, 2020 | 35.92 | 35.92 | 35.51 | 35.63 | 516,227 | -0.76(-2.08%) |
Jun 08, 2020 | 36.00 | 36.38 | 35.97 | 36.38 | 317,494 | +0.60(+1.69%) |
Jun 05, 2020 | 35.92 | 36.18 | 35.64 | 35.78 | 513,324 | +0.93(+2.67%) |
Jun 04, 2020 | 34.73 | 34.96 | 34.51 | 34.85 | 312,183 | -0.06(-0.16%) |
Jun 03, 2020 | 34.41 | 34.96 | 34.41 | 34.91 | 232,182 | +0.84(+2.47%) |
Jun 02, 2020 | 33.83 | 34.06 | 33.68 | 34.06 | 403,402 | +0.37(+1.11%) |
Jun 01, 2020 | 33.39 | 33.82 | 33.25 | 33.69 | 286,090 | +0.35(+1.06%) |
May 29, 2020 | 33.11 | 33.40 | 32.86 | 33.34 | 585,687 | +0.09(+0.26%) |
May 28, 2020 | 33.74 | 33.74 | 33.13 | 33.25 | 151,857 | -0.18(-0.54%) |
May 27, 2020 | 33.28 | 33.44 | 32.61 | 33.43 | 377,016 | +0.66(+2.02%) |
May 26, 2020 | 32.83 | 32.99 | 32.71 | 32.77 | 115,100 | +0.92(+2.89%) |
May 22, 2020 | 31.79 | 31.88 | 31.56 | 31.85 | 143,889 | +0.06(+0.18%) |
May 21, 2020 | 31.82 | 32.01 | 31.55 | 31.79 | 102,736 | -0.09(-0.27%) |
May 20, 2020 | 31.79 | 32.02 | 31.66 | 31.88 | 139,129 | +0.60(+1.93%) |
May 19, 2020 | 31.59 | 31.82 | 31.27 | 31.28 | 266,662 | -0.37(-1.18%) |
May 18, 2020 | 31.18 | 31.79 | 31.15 | 31.65 | 110,025 | +1.50(+4.99%) |
May 15, 2020 | 29.70 | 30.21 | 29.48 | 30.15 | 349,908 | +0.21(+0.70%) |
May 14, 2020 | 29.14 | 29.94 | 28.68 | 29.94 | 200,390 | +0.36(+1.23%) |
May 13, 2020 | 30.37 | 30.37 | 29.26 | 29.57 | 143,162 | -0.87(-2.86%) |
May 12, 2020 | 31.54 | 31.54 | 30.44 | 30.44 | 198,152 | -0.92(-2.93%) |
May 11, 2020 | 31.22 | 31.57 | 31.01 | 31.36 | 475,069 | -0.14(-0.46%) |
May 08, 2020 | 31.16 | 31.54 | 31.14 | 31.51 | 113,816 | +0.77(+2.49%) |
May 07, 2020 | 30.62 | 31.06 | 30.62 | 30.74 | 156,292 | +0.55(+1.81%) |
May 06, 2020 | 30.61 | 30.71 | 30.16 | 30.20 | 701,434 | -0.22(-0.72%) |
May 05, 2020 | 30.51 | 30.82 | 30.33 | 30.42 | 336,814 | +0.34(+1.11%) |
May 04, 2020 | 29.67 | 30.10 | 29.52 | 30.08 | 395,470 | +0.05(+0.16%) |