Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.55 | 42.60 | 42.38 | 42.47 | 12,300 | -0.30(-0.71%) |
Apr 29, 2021 | 42.87 | 42.87 | 42.56 | 42.77 | 45,365 | +0.16(+0.38%) |
Apr 28, 2021 | 42.66 | 42.67 | 42.47 | 42.61 | 47,803 | +0.47(+1.12%) |
Apr 27, 2021 | 42.16 | 42.24 | 42.07 | 42.14 | 13,371 | +0.19(+0.45%) |
Apr 26, 2021 | 41.90 | 42.13 | 41.89 | 41.95 | 18,124 | -0.66(-1.55%) |
Apr 23, 2021 | 42.43 | 42.64 | 42.35 | 42.61 | 49,500 | +0.75(+1.79%) |
Apr 22, 2021 | 42.09 | 42.09 | 41.77 | 41.86 | 61,916 | -0.26(-0.62%) |
Apr 21, 2021 | 41.94 | 42.16 | 41.85 | 42.12 | 24,762 | +0.62(+1.49%) |
Apr 20, 2021 | 41.65 | 41.67 | 41.40 | 41.50 | 362,387 | +0.05(+0.12%) |
Apr 19, 2021 | 41.64 | 41.64 | 41.41 | 41.45 | 50,882 | +0.64(+1.57%) |
Apr 16, 2021 | 40.92 | 40.92 | 40.71 | 40.81 | 66,300 | +0.08(+0.20%) |
Apr 15, 2021 | 40.79 | 40.84 | 40.71 | 40.73 | 28,450 | +0.05(+0.11%) |
Apr 14, 2021 | 40.87 | 40.87 | 40.66 | 40.68 | 61,623 | +0.21(+0.53%) |
Apr 13, 2021 | 40.42 | 40.49 | 40.34 | 40.47 | 56,743 | +0.11(+0.27%) |
Apr 12, 2021 | 40.36 | 40.52 | 40.22 | 40.36 | 53,907 | -0.73(-1.78%) |
Apr 09, 2021 | 41.14 | 41.14 | 40.93 | 41.09 | 282,700 | -0.43(-1.04%) |
Apr 08, 2021 | 41.71 | 41.71 | 41.46 | 41.52 | 83,158 | +0.07(+0.17%) |
Apr 07, 2021 | 41.57 | 41.57 | 41.32 | 41.45 | 92,820 | -0.51(-1.22%) |
Apr 06, 2021 | 41.85 | 42.12 | 41.84 | 41.96 | 88,734 | +0.07(+0.17%) |
Apr 05, 2021 | 41.80 | 42.10 | 41.80 | 41.89 | 65,496 | +0.23(+0.55%) |
Apr 01, 2021 | 41.79 | 41.79 | 41.55 | 41.66 | 31,100 | +0.52(+1.26%) |
Mar 31, 2021 | 41.17 | 41.24 | 41.04 | 41.14 | 81,623 | +0.02(+0.05%) |
Mar 30, 2021 | 41.06 | 41.12 | 40.88 | 41.12 | 63,061 | +0.33(+0.81%) |
Mar 29, 2021 | 40.85 | 40.99 | 40.75 | 40.79 | 28,579 | -0.51(-1.23%) |
Mar 26, 2021 | 40.87 | 41.30 | 40.69 | 41.30 | 88,000 | +1.33(+3.33%) |
Mar 25, 2021 | 39.96 | 40.04 | 39.77 | 39.97 | 67,534 | -0.03(-0.08%) |
Mar 24, 2021 | 40.11 | 40.30 | 40.00 | 40.00 | 412,841 | -0.60(-1.48%) |
Mar 23, 2021 | 40.79 | 40.87 | 40.60 | 40.60 | 31,194 | -0.55(-1.34%) |
Mar 22, 2021 | 41.14 | 41.29 | 41.09 | 41.15 | 77,227 | +0.05(+0.12%) |
Mar 19, 2021 | 40.82 | 41.10 | 40.68 | 41.10 | 119,300 | -0.08(-0.19%) |
Mar 18, 2021 | 41.42 | 41.49 | 41.15 | 41.18 | 514,216 | -0.39(-0.94%) |
Mar 17, 2021 | 41.42 | 41.60 | 41.13 | 41.57 | 21,463 | +0.28(+0.68%) |
Mar 16, 2021 | 41.14 | 41.34 | 41.14 | 41.29 | 32,005 | +0.29(+0.71%) |
Mar 15, 2021 | 40.87 | 41.05 | 40.83 | 41.00 | 52,887 | -0.62(-1.50%) |
Mar 12, 2021 | 41.47 | 41.63 | 41.30 | 41.62 | 23,400 | -0.53(-1.25%) |
Mar 11, 2021 | 41.65 | 42.19 | 41.65 | 42.15 | 72,903 | +1.55(+3.82%) |
Mar 10, 2021 | 41.13 | 41.13 | 40.58 | 40.60 | 838,287 | -0.52(-1.26%) |
Mar 09, 2021 | 40.65 | 41.39 | 40.65 | 41.12 | 126,886 | +0.28(+0.69%) |
Mar 08, 2021 | 41.19 | 41.19 | 40.76 | 40.84 | 165,956 | -1.83(-4.29%) |
Mar 05, 2021 | 43.07 | 43.07 | 42.29 | 42.67 | 67,600 | -0.17(-0.40%) |
Mar 04, 2021 | 43.42 | 43.48 | 42.66 | 42.84 | 83,996 | -1.22(-2.77%) |
Mar 03, 2021 | 44.29 | 44.38 | 44.06 | 44.06 | 142,959 | +0.17(+0.39%) |
Mar 02, 2021 | 44.10 | 44.17 | 43.89 | 43.89 | 170,209 | -0.80(-1.79%) |
Mar 01, 2021 | 44.48 | 44.81 | 44.40 | 44.69 | 173,814 | +0.99(+2.27%) |
Feb 26, 2021 | 43.97 | 44.05 | 43.55 | 43.70 | 68,200 | -0.54(-1.23%) |
Feb 25, 2021 | 44.86 | 44.94 | 44.10 | 44.24 | 117,071 | -1.10(-2.42%) |
Feb 24, 2021 | 45.00 | 45.37 | 44.77 | 45.34 | 134,411 | -0.64(-1.39%) |
Feb 23, 2021 | 45.95 | 46.15 | 45.48 | 45.98 | 337,647 | -0.25(-0.54%) |
Feb 22, 2021 | 46.29 | 46.37 | 46.13 | 46.23 | 88,499 | -1.73(-3.61%) |
Feb 19, 2021 | 48.10 | 48.17 | 47.93 | 47.96 | 161,600 | +0.04(+0.09%) |
Feb 18, 2021 | 47.68 | 47.92 | 47.41 | 47.92 | 117,161 | -1.49(-3.02%) |
Feb 17, 2021 | 49.18 | 49.42 | 49.10 | 49.41 | 91,769 | +0.40(+0.82%) |
Feb 16, 2021 | 49.01 | 49.33 | 48.97 | 49.01 | 180,654 | +0.31(+0.64%) |
Feb 12, 2021 | 48.63 | 48.89 | 48.60 | 48.70 | 232,400 | +0.03(+0.06%) |
Feb 11, 2021 | 48.80 | 48.86 | 48.66 | 48.67 | 84,459 | +0.22(+0.45%) |
Feb 10, 2021 | 48.36 | 48.57 | 48.11 | 48.45 | 152,551 | +0.64(+1.34%) |
Feb 09, 2021 | 47.29 | 47.81 | 47.25 | 47.81 | 600,811 | +1.28(+2.75%) |
Feb 08, 2021 | 46.02 | 46.53 | 46.00 | 46.53 | 743,424 | +1.18(+2.60%) |
Feb 05, 2021 | 45.53 | 45.53 | 45.31 | 45.35 | 85,900 | -0.03(-0.07%) |
Feb 04, 2021 | 45.40 | 45.40 | 45.15 | 45.38 | 98,645 | -0.28(-0.61%) |
Feb 03, 2021 | 45.40 | 45.66 | 45.32 | 45.66 | 213,044 | +0.28(+0.62%) |
Feb 02, 2021 | 45.41 | 45.42 | 45.24 | 45.38 | 77,171 | +0.76(+1.70%) |
Feb 01, 2021 | 44.38 | 44.63 | 44.35 | 44.62 | 99,663 | +0.50(+1.13%) |
Jan 29, 2021 | 44.45 | 44.47 | 43.87 | 44.12 | 57,300 | -0.41(-0.92%) |
Jan 28, 2021 | 44.09 | 44.65 | 44.05 | 44.53 | 98,851 | -0.42(-0.94%) |
Jan 27, 2021 | 45.13 | 45.13 | 44.87 | 44.95 | 93,676 | -0.71(-1.55%) |
Jan 26, 2021 | 45.71 | 45.72 | 45.55 | 45.66 | 51,428 | -0.40(-0.87%) |
Jan 25, 2021 | 46.17 | 46.17 | 45.79 | 46.06 | 66,419 | +0.52(+1.14%) |
Jan 22, 2021 | 45.68 | 45.68 | 45.45 | 45.54 | 173,500 | -0.22(-0.47%) |
Jan 21, 2021 | 45.86 | 45.90 | 45.65 | 45.76 | 450,782 | +0.66(+1.45%) |
Jan 20, 2021 | 45.11 | 45.20 | 44.90 | 45.10 | 391,730 | +0.55(+1.23%) |
Jan 19, 2021 | 44.73 | 44.74 | 44.48 | 44.55 | 74,855 | -0.01(-0.02%) |
Jan 15, 2021 | 44.69 | 44.70 | 44.42 | 44.56 | 93,500 | -0.58(-1.28%) |
Jan 14, 2021 | 45.30 | 45.30 | 45.09 | 45.14 | 124,559 | -0.60(-1.31%) |
Jan 13, 2021 | 45.83 | 45.89 | 45.70 | 45.74 | 153,856 | -0.58(-1.25%) |
Jan 12, 2021 | 46.14 | 46.32 | 45.92 | 46.32 | 81,123 | +1.53(+3.42%) |
Jan 11, 2021 | 44.79 | 44.86 | 44.58 | 44.79 | 40,548 | -0.56(-1.23%) |
Jan 08, 2021 | 45.44 | 45.48 | 45.07 | 45.35 | 356,800 | -0.55(-1.20%) |
Jan 07, 2021 | 45.80 | 45.97 | 45.56 | 45.90 | 311,135 | +0.93(+2.07%) |
Jan 06, 2021 | 45.05 | 45.21 | 44.81 | 44.97 | 131,797 | +0.09(+0.20%) |
Jan 05, 2021 | 44.68 | 44.88 | 44.54 | 44.88 | 89,119 | +1.31(+3.01%) |
Jan 04, 2021 | 43.92 | 44.01 | 43.43 | 43.57 | 109,576 | +1.00(+2.35%) |
Dec 31, 2020 | 42.57 | 42.57 | 42.57 | 75,517 | +0.51(+1.21%) | |
Dec 30, 2020 | 41.95 | 42.06 | 41.83 | 42.06 | 75,517 | +0.83(+2.01%) |
Dec 29, 2020 | 41.35 | 41.35 | 41.14 | 41.23 | 31,959 | -0.13(-0.31%) |
Dec 28, 2020 | 41.45 | 41.45 | 41.23 | 41.36 | 27,427 | +0.43(+1.05%) |
Dec 24, 2020 | 41.01 | 41.01 | 40.85 | 40.93 | 11,400 | +0.01(+0.02%) |
Dec 23, 2020 | 41.10 | 41.10 | 40.92 | 40.92 | 22,329 | +0.26(+0.64%) |
Dec 22, 2020 | 40.87 | 40.87 | 40.66 | 40.66 | 38,486 | -0.57(-1.38%) |
Dec 21, 2020 | 40.95 | 41.23 | 40.90 | 41.23 | 83,585 | +0.26(+0.63%) |
Dec 18, 2020 | 41.05 | 41.05 | 40.84 | 40.97 | 43,800 | -0.02(-0.05%) |
Dec 17, 2020 | 41.30 | 41.30 | 40.97 | 40.99 | 252,953 | +0.33(+0.81%) |
Dec 16, 2020 | 40.71 | 40.77 | 40.62 | 40.66 | 58,145 | -0.10(-0.25%) |
Dec 15, 2020 | 40.56 | 40.76 | 40.47 | 40.76 | 60,363 | +0.44(+1.09%) |
Dec 14, 2020 | 40.51 | 40.51 | 40.26 | 40.32 | 32,823 | +0.17(+0.42%) |
Dec 11, 2020 | 40.20 | 40.30 | 40.07 | 40.15 | 58,100 | -0.59(-1.45%) |
Dec 10, 2020 | 40.49 | 40.78 | 40.49 | 40.74 | 68,761 | +0.39(+0.97%) |
Dec 09, 2020 | 40.86 | 40.88 | 40.29 | 40.35 | 132,191 | -0.91(-2.20%) |
Dec 08, 2020 | 41.34 | 41.34 | 41.11 | 41.26 | 67,008 | -0.02(-0.05%) |
Dec 07, 2020 | 41.28 | 41.34 | 41.10 | 41.28 | 85,622 | -0.18(-0.43%) |
Dec 04, 2020 | 41.35 | 41.48 | 41.26 | 41.46 | 134,700 | +0.35(+0.85%) |
Dec 03, 2020 | 41.24 | 41.32 | 41.10 | 41.11 | 72,125 | -0.05(-0.12%) |
Dec 02, 2020 | 41.10 | 41.20 | 40.99 | 41.16 | 37,612 | +0.02(+0.05%) |
Dec 01, 2020 | 40.92 | 41.19 | 40.77 | 41.14 | 189,962 | +1.14(+2.85%) |
Nov 30, 2020 | 40.41 | 40.41 | 39.99 | 40.00 | 76,386 | -0.50(-1.23%) |
Nov 27, 2020 | 40.53 | 40.60 | 40.35 | 40.50 | 14,500 | +0.55(+1.38%) |
Nov 25, 2020 | 39.83 | 39.99 | 39.63 | 39.95 | 170,200 | -0.45(-1.11%) |
Nov 24, 2020 | 40.38 | 40.40 | 40.18 | 40.40 | 77,372 | +0.02(+0.05%) |
Nov 23, 2020 | 40.74 | 40.74 | 40.28 | 40.38 | 37,769 | +0.04(+0.10%) |
Nov 20, 2020 | 40.30 | 40.41 | 40.25 | 40.34 | 66,900 | +0.38(+0.95%) |
Nov 19, 2020 | 39.93 | 40.05 | 39.84 | 39.96 | 68,943 | +0.22(+0.55%) |
Nov 18, 2020 | 39.93 | 39.94 | 39.67 | 39.74 | 73,758 | -0.27(-0.67%) |
Nov 17, 2020 | 39.82 | 40.07 | 39.78 | 40.01 | 233,302 | -0.08(-0.20%) |
Nov 16, 2020 | 40.12 | 40.16 | 39.97 | 40.09 | 45,596 | +0.60(+1.52%) |
Nov 13, 2020 | 39.33 | 39.49 | 39.18 | 39.49 | 36,400 | +0.05(+0.13%) |
Nov 12, 2020 | 39.70 | 39.91 | 39.44 | 39.44 | 19,123 | -0.26(-0.65%) |
Nov 11, 2020 | 39.45 | 39.74 | 39.35 | 39.70 | 77,575 | -0.49(-1.22%) |
Nov 10, 2020 | 40.06 | 40.30 | 39.81 | 40.19 | 40,441 | -0.11(-0.27%) |
Nov 09, 2020 | 41.31 | 41.31 | 40.27 | 40.30 | 150,334 | +0.41(+1.04%) |
Nov 06, 2020 | 39.68 | 39.97 | 39.55 | 39.88 | 27,300 | -0.30(-0.76%) |
Nov 05, 2020 | 40.54 | 40.54 | 40.12 | 40.19 | 272,079 | +0.43(+1.08%) |
Nov 04, 2020 | 39.13 | 39.81 | 39.03 | 39.76 | 182,588 | +1.29(+3.35%) |
Nov 03, 2020 | 38.33 | 38.48 | 38.26 | 38.47 | 27,622 | +0.37(+0.97%) |
Nov 02, 2020 | 38.08 | 38.11 | 37.92 | 38.10 | 44,811 | +0.35(+0.93%) |
Oct 30, 2020 | 37.78 | 37.89 | 37.70 | 37.75 | 39,000 | -0.45(-1.18%) |
Oct 29, 2020 | 37.90 | 38.27 | 37.90 | 38.20 | 23,429 | +0.69(+1.84%) |
Oct 28, 2020 | 37.60 | 37.66 | 37.38 | 37.51 | 64,149 | -0.19(-0.50%) |
Oct 27, 2020 | 37.71 | 37.75 | 37.59 | 37.70 | 187,106 | +0.12(+0.32%) |
Oct 26, 2020 | 37.55 | 37.67 | 37.40 | 37.58 | 35,560 | -0.62(-1.62%) |
Oct 23, 2020 | 38.22 | 38.27 | 38.03 | 38.20 | 44,600 | -0.32(-0.84%) |
Oct 22, 2020 | 38.60 | 38.60 | 38.43 | 38.52 | 8,529 | -0.13(-0.33%) |
Oct 21, 2020 | 38.73 | 38.87 | 38.65 | 38.65 | 46,455 | -0.06(-0.15%) |
Oct 20, 2020 | 38.67 | 38.82 | 38.64 | 38.71 | 11,369 | +0.51(+1.34%) |
Oct 19, 2020 | 38.37 | 38.43 | 38.20 | 38.20 | 261,750 | -0.40(-1.03%) |
Oct 16, 2020 | 38.66 | 38.70 | 38.52 | 38.60 | 7,500 | +0.25(+0.64%) |
Oct 15, 2020 | 38.35 | 38.41 | 38.30 | 38.35 | 212,093 | -0.13(-0.34%) |
Oct 14, 2020 | 38.78 | 38.78 | 38.44 | 38.48 | 23,747 | -0.35(-0.90%) |
Oct 13, 2020 | 38.80 | 38.90 | 38.68 | 38.83 | 368,015 | +0.10(+0.26%) |
Oct 12, 2020 | 38.85 | 38.85 | 38.59 | 38.73 | 126,990 | +0.70(+1.83%) |
Oct 09, 2020 | 37.91 | 38.13 | 37.91 | 38.03 | 19,000 | +0.34(+0.91%) |
Oct 08, 2020 | 37.75 | 37.75 | 37.60 | 37.69 | 33,887 | +0.05(+0.13%) |
Oct 07, 2020 | 37.60 | 37.69 | 37.56 | 37.64 | 24,250 | +0.34(+0.91%) |
Oct 06, 2020 | 37.35 | 37.47 | 37.25 | 37.30 | 12,801 | +0.07(+0.19%) |
Oct 05, 2020 | 37.11 | 37.33 | 37.09 | 37.23 | 25,096 | +0.51(+1.39%) |
Oct 02, 2020 | 36.68 | 37.06 | 36.68 | 36.72 | 14,800 | -0.57(-1.53%) |
Oct 01, 2020 | 37.28 | 37.38 | 37.16 | 37.29 | 178,925 | +0.59(+1.61%) |
Sep 30, 2020 | 36.34 | 36.74 | 36.34 | 36.70 | 113,762 | +0.10(+0.27%) |
Sep 29, 2020 | 36.41 | 36.65 | 36.34 | 36.60 | 58,572 | +0.24(+0.66%) |
Sep 28, 2020 | 36.31 | 36.36 | 36.20 | 36.36 | 13,567 | +0.27(+0.75%) |
Sep 25, 2020 | 35.97 | 36.10 | 35.71 | 36.09 | 29,300 | -0.02(-0.06%) |
Sep 24, 2020 | 35.99 | 36.11 | 35.92 | 36.11 | 15,294 | -0.30(-0.82%) |
Sep 23, 2020 | 36.96 | 36.96 | 36.40 | 36.41 | 23,119 | -0.53(-1.43%) |
Sep 22, 2020 | 37.05 | 37.05 | 36.79 | 36.94 | 20,809 | -0.37(-0.99%) |
Sep 21, 2020 | 37.02 | 37.31 | 36.86 | 37.31 | 14,456 | -0.07(-0.19%) |
Sep 18, 2020 | 37.54 | 37.56 | 37.36 | 37.38 | 63,200 | +0.26(+0.70%) |
Sep 17, 2020 | 36.89 | 37.19 | 36.89 | 37.12 | 55,000 | +0.06(+0.16%) |
Sep 16, 2020 | 36.99 | 37.25 | 36.99 | 37.06 | 53,106 | -0.23(-0.62%) |
Sep 15, 2020 | 37.41 | 37.41 | 37.26 | 37.29 | 294,774 | +0.58(+1.58%) |
Sep 14, 2020 | 36.74 | 36.82 | 36.60 | 36.71 | 152,321 | +0.42(+1.16%) |
Sep 11, 2020 | 36.45 | 36.45 | 36.21 | 36.29 | 13,000 | +0.64(+1.80%) |
Sep 10, 2020 | 36.37 | 36.38 | 35.63 | 35.65 | 1,450,719 | -0.82(-2.25%) |
Sep 09, 2020 | 36.52 | 36.65 | 36.40 | 36.47 | 92,294 | -0.33(-0.90%) |
Sep 08, 2020 | 36.89 | 36.89 | 36.77 | 36.80 | 156,924 | -1.16(-3.06%) |
Sep 04, 2020 | 37.96 | 38.15 | 37.56 | 37.96 | 46,600 | +0.02(+0.05%) |
Sep 03, 2020 | 38.37 | 38.37 | 37.89 | 37.94 | 53,881 | -0.68(-1.76%) |
Sep 02, 2020 | 38.66 | 38.66 | 38.42 | 38.62 | 37,121 | +0.05(+0.13%) |
Sep 01, 2020 | 38.52 | 38.69 | 38.52 | 38.57 | 130,368 | +0.52(+1.37%) |
Aug 31, 2020 | 38.09 | 38.11 | 37.89 | 38.05 | 39,326 | -0.28(-0.73%) |
Aug 28, 2020 | 38.27 | 38.50 | 38.26 | 38.33 | 106,100 | +1.03(+2.76%) |
Aug 27, 2020 | 37.53 | 37.53 | 37.26 | 37.30 | 18,951 | +0.15(+0.40%) |
Aug 26, 2020 | 37.23 | 37.31 | 37.07 | 37.15 | 86,116 | -0.38(-1.00%) |
Aug 25, 2020 | 37.42 | 37.55 | 37.39 | 37.52 | 101,930 | +0.21(+0.56%) |
Aug 24, 2020 | 37.56 | 37.56 | 37.27 | 37.31 | 28,458 | +0.27(+0.74%) |
Aug 21, 2020 | 37.09 | 37.12 | 36.92 | 37.04 | 9,000 | -0.05(-0.13%) |
Aug 20, 2020 | 36.97 | 37.11 | 36.85 | 37.09 | 175,255 | +0.08(+0.22%) |
Aug 19, 2020 | 37.35 | 37.43 | 37.01 | 37.01 | 106,047 | -0.62(-1.65%) |
Aug 18, 2020 | 37.81 | 37.81 | 37.56 | 37.63 | 54,862 | -0.01(-0.03%) |
Aug 17, 2020 | 37.67 | 37.67 | 37.50 | 37.64 | 99,939 | +1.05(+2.87%) |
Aug 14, 2020 | 36.72 | 36.72 | 36.58 | 36.59 | 32,400 | +0.27(+0.74%) |
Aug 13, 2020 | 36.36 | 36.38 | 36.21 | 36.32 | 20,675 | -0.16(-0.44%) |
Aug 12, 2020 | 36.42 | 36.58 | 36.41 | 36.48 | 33,956 | +0.03(+0.08%) |
Aug 11, 2020 | 36.79 | 36.86 | 36.45 | 36.45 | 10,631 | -0.51(-1.38%) |
Aug 10, 2020 | 36.99 | 37.00 | 36.84 | 36.96 | 17,500 | +0.25(+0.68%) |
Aug 07, 2020 | 36.81 | 36.81 | 36.58 | 36.71 | 20,200 | -0.69(-1.84%) |
Aug 06, 2020 | 37.33 | 37.40 | 37.25 | 37.40 | 46,879 | +0.03(+0.08%) |
Aug 05, 2020 | 37.31 | 37.51 | 37.31 | 37.37 | 33,886 | +0.37(+1.00%) |
Aug 04, 2020 | 36.78 | 37.15 | 36.76 | 37.00 | 51,405 | -0.27(-0.72%) |
Aug 03, 2020 | 37.25 | 37.28 | 37.04 | 37.27 | 239,081 | +1.12(+3.10%) |
Jul 31, 2020 | 36.37 | 36.37 | 36.06 | 36.15 | 55,700 | +0.21(+0.58%) |
Jul 30, 2020 | 35.92 | 35.98 | 35.68 | 35.94 | 9,572 | -0.26(-0.72%) |
Jul 29, 2020 | 36.03 | 36.25 | 35.99 | 36.20 | 23,905 | +1.04(+2.96%) |
Jul 28, 2020 | 35.31 | 35.31 | 35.11 | 35.16 | 112,060 | +0.04(+0.13%) |
Jul 27, 2020 | 34.96 | 35.14 | 34.96 | 35.12 | 17,674 | +0.18(+0.50%) |
Jul 24, 2020 | 34.70 | 34.94 | 34.61 | 34.94 | 164,100 | -1.27(-3.50%) |
Jul 23, 2020 | 36.18 | 36.44 | 36.15 | 36.21 | 22,433 | +0.03(+0.07%) |
Jul 22, 2020 | 36.29 | 36.38 | 36.01 | 36.18 | 39,857 | -0.13(-0.36%) |
Jul 21, 2020 | 36.43 | 36.43 | 36.21 | 36.31 | 75,890 | +0.07(+0.19%) |
Jul 20, 2020 | 36.27 | 36.32 | 35.90 | 36.24 | 251,172 | +0.91(+2.58%) |
Jul 17, 2020 | 35.42 | 35.46 | 35.15 | 35.33 | 155,700 | -0.04(-0.11%) |
Jul 16, 2020 | 35.21 | 35.37 | 34.97 | 35.37 | 96,956 | -1.68(-4.53%) |
Jul 15, 2020 | 37.06 | 37.17 | 36.86 | 37.05 | 157,450 | -0.47(-1.25%) |
Jul 14, 2020 | 37.08 | 37.52 | 37.01 | 37.52 | 874,575 | +0.11(+0.28%) |
Jul 13, 2020 | 37.72 | 37.83 | 37.41 | 37.41 | 177,088 | +0.66(+1.79%) |
Jul 10, 2020 | 36.85 | 36.85 | 36.57 | 36.76 | 14,700 | -0.24(-0.66%) |
Jul 09, 2020 | 37.32 | 37.47 | 36.87 | 37.00 | 101,247 | +0.11(+0.30%) |
Jul 08, 2020 | 36.53 | 36.92 | 36.32 | 36.89 | 257,606 | +0.91(+2.53%) |
Jul 07, 2020 | 36.03 | 36.31 | 35.92 | 35.98 | 133,021 | -0.54(-1.48%) |
Jul 06, 2020 | 35.86 | 36.53 | 35.58 | 36.52 | 124,455 | +3.42(+10.33%) |
Jul 02, 2020 | 32.91 | 33.15 | 32.80 | 33.10 | 97,000 | +0.92(+2.86%) |
Jul 01, 2020 | 31.96 | 32.40 | 31.96 | 32.18 | 64,884 | +0.58(+1.84%) |
Jun 30, 2020 | 31.56 | 31.71 | 31.54 | 31.60 | 36,715 | +0.22(+0.70%) |
Jun 29, 2020 | 31.20 | 31.40 | 31.20 | 31.38 | 241,676 | +0.37(+1.19%) |
Jun 26, 2020 | 31.33 | 31.33 | 30.99 | 31.01 | 184,500 | -0.21(-0.68%) |
Jun 25, 2020 | 31.22 | 31.27 | 31.11 | 31.22 | 297,788 | +0.05(+0.17%) |
Jun 24, 2020 | 31.45 | 31.45 | 31.17 | 31.17 | 26,141 | -0.25(-0.80%) |
Jun 23, 2020 | 31.63 | 31.63 | 31.42 | 31.42 | 36,997 | +0.24(+0.75%) |
Jun 22, 2020 | 31.05 | 31.29 | 30.99 | 31.18 | 103,761 | +0.44(+1.44%) |
Jun 19, 2020 | 31.11 | 31.11 | 30.70 | 30.74 | 28,000 | +0.06(+0.20%) |
Jun 18, 2020 | 30.62 | 30.70 | 30.55 | 30.68 | 76,379 | +0.24(+0.79%) |
Jun 17, 2020 | 30.43 | 30.49 | 30.38 | 30.44 | 8,148 | +0.26(+0.86%) |
Jun 16, 2020 | 30.60 | 30.60 | 30.03 | 30.18 | 251,891 | -0.04(-0.13%) |
Jun 15, 2020 | 29.83 | 30.28 | 29.83 | 30.22 | 88,539 | +0.01(+0.04%) |
Jun 12, 2020 | 30.38 | 30.40 | 30.02 | 30.21 | 16,100 | +0.33(+1.10%) |
Jun 11, 2020 | 30.09 | 30.20 | 29.84 | 29.88 | 140,962 | -0.64(-2.10%) |
Jun 10, 2020 | 30.54 | 30.57 | 30.40 | 30.52 | 10,400 | +0.17(+0.56%) |
Jun 09, 2020 | 30.21 | 30.36 | 30.21 | 30.35 | 9,815 | -0.11(-0.36%) |
Jun 08, 2020 | 30.31 | 30.46 | 30.20 | 30.46 | 116,238 | +0.15(+0.49%) |
Jun 05, 2020 | 30.39 | 30.45 | 30.23 | 30.31 | 23,700 | +0.53(+1.78%) |
Jun 04, 2020 | 29.87 | 29.87 | 29.71 | 29.78 | 8,143 | -0.34(-1.13%) |
Jun 03, 2020 | 30.00 | 30.21 | 29.93 | 30.12 | 243,957 | +0.20(+0.67%) |
Jun 02, 2020 | 29.92 | 30.02 | 29.84 | 29.92 | 13,117 | +0.32(+1.08%) |
Jun 01, 2020 | 29.23 | 29.63 | 29.14 | 29.60 | 18,071 | +0.66(+2.28%) |
May 29, 2020 | 28.73 | 29.00 | 28.57 | 28.94 | 43,900 | +0.50(+1.76%) |
May 28, 2020 | 28.54 | 28.76 | 28.44 | 28.44 | 19,473 | +0.01(+0.04%) |
May 27, 2020 | 28.44 | 28.53 | 28.30 | 28.43 | 51,036 | -0.37(-1.28%) |
May 26, 2020 | 28.87 | 29.05 | 28.75 | 28.80 | 76,540 | +0.17(+0.59%) |
May 22, 2020 | 28.66 | 28.74 | 28.46 | 28.63 | 12,100 | -0.35(-1.21%) |
May 21, 2020 | 29.21 | 29.22 | 28.93 | 28.98 | 14,566 | -0.64(-2.16%) |
May 20, 2020 | 29.61 | 29.63 | 29.45 | 29.62 | 10,669 | +0.24(+0.82%) |
May 19, 2020 | 29.39 | 29.57 | 29.38 | 29.38 | 7,755 | -0.31(-1.04%) |
May 18, 2020 | 29.29 | 29.73 | 29.29 | 29.69 | 23,838 | +0.70(+2.41%) |
May 15, 2020 | 29.01 | 29.03 | 28.90 | 28.99 | 11,700 | -0.44(-1.50%) |
May 14, 2020 | 29.00 | 29.43 | 28.98 | 29.43 | 13,734 | -0.01(-0.03%) |
May 13, 2020 | 29.60 | 29.63 | 29.33 | 29.44 | 34,161 | +0.02(+0.07%) |
May 12, 2020 | 29.71 | 29.71 | 29.40 | 29.42 | 12,705 | +0.02(+0.07%) |
May 11, 2020 | 29.33 | 29.47 | 29.30 | 29.40 | 28,447 | -0.27(-0.91%) |
May 08, 2020 | 29.65 | 29.82 | 29.60 | 29.67 | 11,100 | +0.31(+1.06%) |
May 07, 2020 | 29.45 | 29.45 | 29.27 | 29.36 | 63,730 | +0.42(+1.45%) |
May 06, 2020 | 28.96 | 29.05 | 28.84 | 28.94 | 21,655 | +0.89(+3.17%) |
May 05, 2020 | 28.05 | 28.11 | 28.02 | 28.05 | 214,751 | +0.39(+1.41%) |
May 04, 2020 | 27.56 | 27.70 | 27.56 | 27.66 | 63,182 | +0.07(+0.26%) |