Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.72 | 46.25 | 45.34 | 45.74 | 1,440,600 | -0.73(-1.57%) |
Apr 29, 2021 | 48.85 | 48.94 | 45.75 | 46.47 | 1,630,586 | -1.83(-3.79%) |
Apr 28, 2021 | 48.17 | 48.85 | 47.62 | 48.30 | 2,287,950 | -0.08(-0.17%) |
Apr 27, 2021 | 48.06 | 48.69 | 47.21 | 48.38 | 2,002,801 | +0.81(+1.70%) |
Apr 26, 2021 | 45.83 | 47.57 | 45.83 | 47.57 | 1,761,281 | +1.86(+4.07%) |
Apr 23, 2021 | 45.20 | 46.29 | 44.94 | 45.71 | 2,755,900 | +0.51(+1.13%) |
Apr 22, 2021 | 45.19 | 45.95 | 44.29 | 45.20 | 1,562,584 | +0.21(+0.47%) |
Apr 21, 2021 | 43.52 | 45.02 | 43.23 | 44.99 | 4,309,228 | +1.29(+2.95%) |
Apr 20, 2021 | 44.35 | 44.86 | 43.18 | 43.70 | 1,907,301 | -0.90(-2.02%) |
Apr 19, 2021 | 46.02 | 46.29 | 44.17 | 44.60 | 1,896,347 | -1.71(-3.69%) |
Apr 16, 2021 | 46.42 | 46.72 | 45.55 | 46.31 | 1,380,200 | -0.09(-0.19%) |
Apr 15, 2021 | 46.90 | 46.90 | 45.95 | 46.40 | 1,032,969 | +0.50(+1.09%) |
Apr 14, 2021 | 46.78 | 47.87 | 45.57 | 45.90 | 1,375,322 | -1.20(-2.55%) |
Apr 13, 2021 | 46.17 | 47.45 | 45.72 | 47.10 | 1,558,208 | +0.56(+1.20%) |
Apr 12, 2021 | 47.51 | 47.51 | 46.23 | 46.54 | 1,637,817 | -1.38(-2.88%) |
Apr 09, 2021 | 48.06 | 48.65 | 47.11 | 47.92 | 1,387,400 | -0.30(-0.62%) |
Apr 08, 2021 | 47.45 | 48.55 | 47.26 | 48.22 | 1,386,000 | +1.35(+2.88%) |
Apr 07, 2021 | 48.07 | 48.56 | 46.71 | 46.87 | 867,843 | -1.43(-2.96%) |
Apr 06, 2021 | 47.66 | 48.54 | 47.16 | 48.30 | 2,132,044 | +0.66(+1.39%) |
Apr 05, 2021 | 49.00 | 49.32 | 46.71 | 47.64 | 1,240,789 | -0.89(-1.83%) |
Apr 01, 2021 | 47.44 | 49.34 | 47.20 | 48.53 | 2,493,800 | +2.23(+4.82%) |
Mar 31, 2021 | 46.09 | 47.29 | 46.09 | 46.30 | 2,119,464 | +0.68(+1.49%) |
Mar 30, 2021 | 44.15 | 45.90 | 43.81 | 45.62 | 2,071,107 | +1.32(+2.98%) |
Mar 29, 2021 | 45.94 | 45.99 | 43.60 | 44.30 | 2,534,395 | -1.69(-3.67%) |
Mar 26, 2021 | 46.28 | 46.91 | 45.14 | 45.99 | 1,567,800 | -0.16(-0.35%) |
Mar 25, 2021 | 44.51 | 46.58 | 44.32 | 46.15 | 2,441,947 | +0.61(+1.34%) |
Mar 24, 2021 | 47.50 | 48.08 | 45.44 | 45.54 | 2,008,856 | -1.78(-3.76%) |
Mar 23, 2021 | 47.50 | 48.46 | 47.00 | 47.32 | 1,848,293 | -0.47(-0.98%) |
Mar 22, 2021 | 48.25 | 48.96 | 47.63 | 47.79 | 1,106,277 | -0.44(-0.91%) |
Mar 19, 2021 | 47.52 | 48.66 | 46.80 | 48.23 | 1,869,800 | +1.15(+2.44%) |
Mar 18, 2021 | 49.32 | 49.64 | 46.98 | 47.08 | 4,557,652 | -3.10(-6.18%) |
Mar 17, 2021 | 49.54 | 50.71 | 48.57 | 50.18 | 2,171,078 | -0.34(-0.67%) |
Mar 16, 2021 | 51.84 | 52.82 | 50.10 | 50.52 | 923,170 | -0.93(-1.81%) |
Mar 15, 2021 | 52.00 | 52.00 | 50.83 | 51.45 | 954,371 | -0.29(-0.56%) |
Mar 12, 2021 | 50.56 | 52.46 | 50.23 | 51.74 | 2,223,800 | -0.46(-0.88%) |
Mar 11, 2021 | 51.50 | 53.27 | 50.67 | 52.20 | 2,941,656 | +2.62(+5.28%) |
Mar 10, 2021 | 52.49 | 52.84 | 49.49 | 49.58 | 3,500,491 | -1.97(-3.82%) |
Mar 09, 2021 | 51.35 | 52.43 | 50.85 | 51.55 | 2,198,572 | +2.11(+4.27%) |
Mar 08, 2021 | 52.34 | 53.52 | 49.19 | 49.44 | 2,214,850 | -3.66(-6.89%) |
Mar 05, 2021 | 53.82 | 53.82 | 47.64 | 53.10 | 3,643,100 | +0.47(+0.89%) |
Mar 04, 2021 | 55.44 | 56.65 | 51.19 | 52.63 | 2,665,297 | -3.01(-5.41%) |
Mar 03, 2021 | 59.57 | 59.95 | 54.62 | 55.64 | 3,406,204 | -4.47(-7.44%) |
Mar 02, 2021 | 62.00 | 62.49 | 58.63 | 60.11 | 1,815,868 | -1.58(-2.56%) |
Mar 01, 2021 | 59.19 | 62.33 | 59.10 | 61.69 | 2,162,665 | +3.63(+6.25%) |
Feb 26, 2021 | 56.42 | 58.97 | 56.02 | 58.06 | 3,357,900 | +2.76(+4.99%) |
Feb 25, 2021 | 57.98 | 58.50 | 54.68 | 55.30 | 2,779,287 | -2.64(-4.56%) |
Feb 24, 2021 | 57.86 | 58.44 | 56.68 | 57.94 | 1,740,185 | -0.11(-0.19%) |
Feb 23, 2021 | 57.25 | 58.75 | 54.47 | 58.05 | 1,440,092 | -0.30(-0.51%) |
Feb 22, 2021 | 58.66 | 61.42 | 57.10 | 58.35 | 2,589,465 | -3.10(-5.04%) |
Feb 19, 2021 | 59.89 | 61.93 | 59.59 | 61.45 | 1,489,100 | +1.72(+2.88%) |
Feb 18, 2021 | 60.99 | 60.99 | 58.44 | 59.73 | 1,007,722 | -1.27(-2.08%) |
Feb 17, 2021 | 61.50 | 62.04 | 58.80 | 61.00 | 1,121,722 | -0.51(-0.83%) |
Feb 16, 2021 | 62.29 | 62.75 | 60.64 | 61.51 | 853,110 | -0.31(-0.50%) |
Feb 12, 2021 | 61.62 | 62.65 | 61.20 | 61.82 | 684,400 | -0.10(-0.16%) |
Feb 11, 2021 | 61.98 | 62.83 | 61.01 | 61.92 | 1,459,628 | +0.43(+0.70%) |
Feb 10, 2021 | 60.32 | 62.37 | 59.55 | 61.49 | 2,828,669 | +2.05(+3.45%) |
Feb 09, 2021 | 56.83 | 60.00 | 56.59 | 59.44 | 1,528,670 | +2.21(+3.86%) |
Feb 08, 2021 | 57.15 | 58.07 | 56.28 | 57.23 | 1,012,380 | +1.01(+1.80%) |
Feb 05, 2021 | 55.80 | 56.92 | 54.23 | 56.22 | 1,395,400 | +0.98(+1.77%) |
Feb 04, 2021 | 54.00 | 55.86 | 53.50 | 55.24 | 3,028,295 | +1.94(+3.64%) |
Feb 03, 2021 | 54.06 | 54.53 | 53.19 | 53.30 | 1,754,845 | -0.93(-1.71%) |
Feb 02, 2021 | 53.18 | 54.63 | 52.93 | 54.23 | 5,636,365 | +2.22(+4.27%) |
Feb 01, 2021 | 52.44 | 52.98 | 51.06 | 52.01 | 4,326,557 | +3.06(+6.25%) |
Jan 29, 2021 | 50.20 | 51.36 | 48.36 | 48.95 | 3,450,900 | -0.72(-1.45%) |
Jan 28, 2021 | 48.18 | 50.23 | 47.92 | 49.67 | 5,095,830 | +2.70(+5.75%) |
Jan 27, 2021 | 51.17 | 51.17 | 46.76 | 46.97 | 3,359,245 | -4.53(-8.80%) |
Jan 26, 2021 | 54.48 | 54.80 | 51.39 | 51.50 | 1,607,957 | -2.43(-4.51%) |
Jan 25, 2021 | 56.23 | 56.33 | 53.29 | 53.93 | 1,519,150 | -2.16(-3.85%) |
Jan 22, 2021 | 56.46 | 57.07 | 55.64 | 56.09 | 948,500 | -1.02(-1.79%) |
Jan 21, 2021 | 59.38 | 59.38 | 56.69 | 57.11 | 1,304,248 | -0.96(-1.65%) |
Jan 20, 2021 | 55.33 | 58.94 | 55.27 | 58.07 | 1,983,749 | +3.18(+5.79%) |
Jan 19, 2021 | 54.58 | 55.95 | 53.31 | 54.89 | 2,262,087 | +2.38(+4.53%) |
Jan 15, 2021 | 53.01 | 53.85 | 52.25 | 52.51 | 1,162,500 | -0.89(-1.67%) |
Jan 14, 2021 | 52.86 | 54.57 | 52.86 | 53.40 | 1,090,064 | +0.56(+1.06%) |
Jan 13, 2021 | 52.77 | 53.43 | 52.48 | 52.84 | 1,331,754 | +0.06(+0.11%) |
Jan 12, 2021 | 52.86 | 53.49 | 52.48 | 52.78 | 1,531,376 | -0.10(-0.19%) |
Jan 11, 2021 | 53.79 | 54.00 | 52.40 | 52.88 | 2,287,075 | -1.72(-3.15%) |
Jan 08, 2021 | 54.84 | 55.15 | 53.73 | 54.60 | 3,821,700 | +0.80(+1.49%) |
Jan 07, 2021 | 53.00 | 55.41 | 52.60 | 53.80 | 3,171,730 | +1.53(+2.93%) |
Jan 06, 2021 | 53.83 | 54.37 | 51.72 | 52.27 | 1,568,799 | -2.12(-3.90%) |
Jan 05, 2021 | 54.34 | 55.23 | 54.25 | 54.39 | 1,648,662 | -0.11(-0.20%) |
Jan 04, 2021 | 56.65 | 56.93 | 53.64 | 54.50 | 1,428,365 | -2.38(-4.18%) |
Dec 31, 2020 | 56.88 | 56.88 | 56.88 | 994,083 | +0.95(+1.70%) | |
Dec 30, 2020 | 54.67 | 55.99 | 54.39 | 55.93 | 994,083 | +1.78(+3.29%) |
Dec 29, 2020 | 55.15 | 55.23 | 53.16 | 54.15 | 562,378 | -0.47(-0.86%) |
Dec 28, 2020 | 54.47 | 55.06 | 53.01 | 54.62 | 1,116,917 | +0.80(+1.49%) |
Dec 24, 2020 | 53.87 | 54.34 | 53.57 | 53.82 | 333,900 | -0.03(-0.06%) |
Dec 23, 2020 | 54.83 | 55.72 | 53.55 | 53.85 | 915,112 | -0.95(-1.73%) |
Dec 22, 2020 | 54.23 | 55.14 | 53.77 | 54.80 | 781,864 | +0.73(+1.35%) |
Dec 21, 2020 | 53.93 | 55.22 | 52.94 | 54.07 | 1,293,905 | -0.30(-0.55%) |
Dec 18, 2020 | 54.54 | 56.00 | 54.00 | 54.37 | 2,317,600 | -0.21(-0.38%) |
Dec 17, 2020 | 54.50 | 55.22 | 53.75 | 54.58 | 1,519,589 | +0.64(+1.19%) |
Dec 16, 2020 | 53.13 | 54.26 | 52.10 | 53.94 | 1,272,815 | +1.20(+2.28%) |
Dec 15, 2020 | 50.60 | 53.00 | 50.33 | 52.74 | 2,405,667 | +2.90(+5.82%) |
Dec 14, 2020 | 47.93 | 50.86 | 47.70 | 49.84 | 1,829,020 | +2.42(+5.10%) |
Dec 11, 2020 | 46.26 | 48.03 | 46.26 | 47.42 | 1,486,500 | +0.83(+1.78%) |
Dec 10, 2020 | 46.21 | 47.11 | 45.30 | 46.59 | 2,775,572 | +0.13(+0.28%) |
Dec 09, 2020 | 48.26 | 48.95 | 46.24 | 46.46 | 2,675,405 | -1.83(-3.79%) |
Dec 08, 2020 | 47.38 | 48.67 | 46.52 | 48.29 | 1,390,255 | +0.90(+1.90%) |
Dec 07, 2020 | 48.02 | 48.56 | 47.02 | 47.39 | 515,713 | -0.78(-1.62%) |
Dec 04, 2020 | 48.22 | 48.74 | 48.00 | 48.17 | 742,100 | +0.32(+0.67%) |
Dec 03, 2020 | 48.92 | 49.08 | 47.76 | 47.85 | 1,282,893 | -0.12(-0.25%) |
Dec 02, 2020 | 47.83 | 48.95 | 47.78 | 47.97 | 762,366 | -0.47(-0.97%) |
Dec 01, 2020 | 48.24 | 49.75 | 47.38 | 48.44 | 1,769,124 | +1.08(+2.28%) |
Nov 30, 2020 | 47.99 | 48.14 | 46.14 | 47.36 | 1,500,096 | -0.32(-0.67%) |
Nov 27, 2020 | 48.18 | 48.62 | 47.27 | 47.68 | 946,300 | -0.46(-0.96%) |
Nov 25, 2020 | 47.16 | 48.92 | 46.94 | 48.14 | 1,920,800 | +1.52(+3.26%) |
Nov 24, 2020 | 44.60 | 46.86 | 43.74 | 46.62 | 2,413,149 | +2.62(+5.95%) |
Nov 23, 2020 | 42.99 | 44.22 | 42.39 | 44.00 | 1,609,857 | +1.43(+3.36%) |
Nov 20, 2020 | 44.02 | 44.02 | 42.20 | 42.57 | 2,445,700 | -1.37(-3.12%) |
Nov 19, 2020 | 43.99 | 45.09 | 42.22 | 43.94 | 4,600,322 | +0.00(+0.00%) |
Nov 18, 2020 | 45.19 | 45.51 | 43.79 | 43.94 | 2,373,683 | -1.30(-2.87%) |
Nov 17, 2020 | 43.78 | 45.49 | 43.78 | 45.24 | 2,579,752 | +1.02(+2.31%) |
Nov 16, 2020 | 44.09 | 44.81 | 43.60 | 44.22 | 1,486,731 | +0.58(+1.33%) |
Nov 13, 2020 | 43.69 | 44.09 | 42.97 | 43.64 | 906,500 | +0.27(+0.62%) |
Nov 12, 2020 | 44.08 | 44.90 | 42.70 | 43.37 | 1,199,066 | -0.91(-2.06%) |
Nov 11, 2020 | 44.29 | 45.31 | 43.90 | 44.28 | 1,445,061 | +0.47(+1.07%) |
Nov 10, 2020 | 43.32 | 44.02 | 41.12 | 43.81 | 2,954,382 | +0.21(+0.48%) |
Nov 09, 2020 | 45.14 | 45.51 | 43.16 | 43.60 | 2,912,601 | -0.62(-1.40%) |
Nov 06, 2020 | 43.88 | 44.72 | 43.04 | 44.22 | 1,222,400 | +0.59(+1.35%) |
Nov 05, 2020 | 42.13 | 43.73 | 41.72 | 43.63 | 1,366,189 | +2.79(+6.83%) |
Nov 04, 2020 | 39.44 | 41.72 | 39.44 | 40.84 | 1,834,296 | +2.24(+5.80%) |
Nov 03, 2020 | 37.95 | 39.47 | 37.50 | 38.60 | 1,777,527 | +1.11(+2.96%) |
Nov 02, 2020 | 37.17 | 37.88 | 36.67 | 37.49 | 2,225,277 | +0.88(+2.40%) |
Oct 30, 2020 | 36.86 | 38.25 | 35.58 | 36.61 | 2,262,800 | -0.76(-2.03%) |
Oct 29, 2020 | 36.72 | 37.98 | 36.54 | 37.37 | 990,024 | +0.85(+2.33%) |
Oct 28, 2020 | 37.89 | 38.02 | 36.41 | 36.52 | 1,164,136 | -2.29(-5.90%) |
Oct 27, 2020 | 39.21 | 39.64 | 38.57 | 38.81 | 699,377 | -0.03(-0.08%) |
Oct 26, 2020 | 39.81 | 40.10 | 37.63 | 38.84 | 1,470,115 | -1.64(-4.05%) |
Oct 23, 2020 | 39.57 | 40.59 | 38.81 | 40.48 | 1,408,400 | +1.13(+2.87%) |
Oct 22, 2020 | 40.63 | 41.66 | 39.33 | 39.35 | 1,201,469 | -1.09(-2.70%) |
Oct 21, 2020 | 39.48 | 40.86 | 39.05 | 40.44 | 1,129,737 | +1.21(+3.08%) |
Oct 20, 2020 | 38.87 | 39.77 | 38.44 | 39.23 | 1,528,388 | +0.49(+1.26%) |
Oct 19, 2020 | 39.79 | 40.52 | 38.65 | 38.74 | 688,738 | -0.72(-1.82%) |
Oct 16, 2020 | 39.57 | 40.23 | 39.33 | 39.46 | 1,067,000 | +0.27(+0.69%) |
Oct 15, 2020 | 38.64 | 39.59 | 38.60 | 39.19 | 1,020,761 | -0.35(-0.89%) |
Oct 14, 2020 | 40.67 | 41.10 | 39.10 | 39.54 | 1,010,291 | -0.91(-2.25%) |
Oct 13, 2020 | 40.99 | 41.29 | 40.10 | 40.45 | 659,635 | -0.44(-1.08%) |
Oct 12, 2020 | 42.59 | 42.59 | 40.87 | 40.89 | 791,335 | -0.96(-2.29%) |
Oct 09, 2020 | 41.00 | 42.82 | 40.57 | 41.85 | 947,100 | +0.97(+2.37%) |
Oct 08, 2020 | 40.46 | 41.00 | 40.00 | 40.88 | 903,825 | +0.88(+2.20%) |
Oct 07, 2020 | 39.18 | 40.09 | 38.39 | 40.00 | 1,246,705 | +1.47(+3.82%) |
Oct 06, 2020 | 38.99 | 39.79 | 38.22 | 38.53 | 756,817 | -0.25(-0.64%) |
Oct 05, 2020 | 38.34 | 38.94 | 37.73 | 38.78 | 842,824 | +0.26(+0.67%) |
Oct 02, 2020 | 38.03 | 39.00 | 37.88 | 38.52 | 1,372,800 | -0.62(-1.58%) |
Oct 01, 2020 | 38.40 | 39.34 | 38.02 | 39.14 | 1,996,874 | +1.43(+3.79%) |
Sep 30, 2020 | 37.81 | 38.88 | 37.09 | 37.71 | 1,733,650 | +0.17(+0.45%) |
Sep 29, 2020 | 37.80 | 37.92 | 37.11 | 37.54 | 733,365 | -0.19(-0.50%) |
Sep 28, 2020 | 38.28 | 38.74 | 37.49 | 37.73 | 844,223 | +0.43(+1.15%) |
Sep 25, 2020 | 36.44 | 37.67 | 35.81 | 37.30 | 967,900 | +0.93(+2.56%) |
Sep 24, 2020 | 35.79 | 36.85 | 35.52 | 36.37 | 1,072,914 | +0.04(+0.11%) |
Sep 23, 2020 | 38.50 | 38.89 | 36.32 | 36.33 | 1,136,740 | -2.51(-6.46%) |
Sep 22, 2020 | 37.97 | 39.03 | 37.44 | 38.84 | 832,527 | +1.32(+3.52%) |
Sep 21, 2020 | 36.28 | 37.72 | 35.50 | 37.52 | 766,751 | +0.02(+0.05%) |
Sep 18, 2020 | 37.45 | 37.75 | 36.72 | 37.50 | 1,236,800 | +0.01(+0.03%) |
Sep 17, 2020 | 36.28 | 37.72 | 36.26 | 37.49 | 2,320,385 | +0.24(+0.64%) |
Sep 16, 2020 | 37.59 | 38.01 | 37.12 | 37.25 | 1,830,091 | -0.01(-0.03%) |
Sep 15, 2020 | 37.03 | 37.55 | 36.62 | 37.26 | 1,941,191 | +0.97(+2.67%) |
Sep 14, 2020 | 35.85 | 36.47 | 35.67 | 36.29 | 1,626,862 | +1.13(+3.21%) |
Sep 11, 2020 | 36.76 | 36.76 | 34.92 | 35.16 | 1,927,700 | -1.49(-4.07%) |
Sep 10, 2020 | 37.68 | 38.55 | 36.48 | 36.65 | 1,042,390 | -0.61(-1.64%) |
Sep 09, 2020 | 38.05 | 38.17 | 36.39 | 37.26 | 1,815,673 | -0.08(-0.21%) |
Sep 08, 2020 | 36.23 | 38.34 | 35.47 | 37.34 | 2,216,931 | -1.78(-4.55%) |
Sep 04, 2020 | 40.01 | 40.91 | 37.30 | 39.12 | 1,943,400 | -0.70(-1.76%) |
Sep 03, 2020 | 41.80 | 42.00 | 39.13 | 39.82 | 2,796,603 | -2.65(-6.24%) |
Sep 02, 2020 | 44.25 | 44.36 | 41.59 | 42.47 | 2,114,557 | -1.33(-3.04%) |
Sep 01, 2020 | 42.63 | 44.38 | 42.32 | 43.80 | 1,279,824 | +1.66(+3.94%) |
Aug 31, 2020 | 44.27 | 44.36 | 41.85 | 42.14 | 1,981,766 | -2.07(-4.68%) |
Aug 28, 2020 | 45.51 | 45.76 | 43.08 | 44.21 | 3,546,100 | +0.02(+0.05%) |
Aug 27, 2020 | 44.84 | 45.04 | 43.51 | 44.19 | 1,710,955 | +0.00(+0.00%) |
Aug 26, 2020 | 45.34 | 45.46 | 43.98 | 44.19 | 1,738,205 | -0.56(-1.25%) |
Aug 25, 2020 | 43.82 | 44.79 | 43.14 | 44.75 | 1,641,034 | +0.93(+2.12%) |
Aug 24, 2020 | 43.86 | 44.06 | 43.30 | 43.82 | 1,956,482 | +0.73(+1.69%) |
Aug 21, 2020 | 41.98 | 43.13 | 41.98 | 43.09 | 1,328,000 | +1.08(+2.57%) |
Aug 20, 2020 | 41.30 | 42.03 | 40.90 | 42.01 | 1,107,415 | +0.14(+0.33%) |
Aug 19, 2020 | 43.20 | 44.13 | 41.59 | 41.87 | 1,648,959 | -0.82(-1.92%) |
Aug 18, 2020 | 41.29 | 43.09 | 41.02 | 42.69 | 2,058,262 | +1.54(+3.74%) |
Aug 17, 2020 | 39.98 | 41.66 | 39.75 | 41.15 | 1,722,346 | +1.60(+4.05%) |
Aug 14, 2020 | 40.01 | 40.22 | 39.45 | 39.55 | 927,500 | -0.57(-1.42%) |
Aug 13, 2020 | 39.16 | 40.37 | 38.93 | 40.12 | 1,803,716 | +0.98(+2.50%) |
Aug 12, 2020 | 38.00 | 39.79 | 38.00 | 39.14 | 1,452,796 | +1.40(+3.71%) |
Aug 11, 2020 | 38.51 | 39.19 | 36.87 | 37.74 | 1,336,603 | -0.50(-1.31%) |
Aug 10, 2020 | 40.65 | 41.20 | 37.78 | 38.24 | 1,404,700 | -1.98(-4.92%) |
Aug 07, 2020 | 40.01 | 41.41 | 39.41 | 40.22 | 1,480,300 | -0.28(-0.69%) |
Aug 06, 2020 | 39.42 | 40.75 | 39.03 | 40.50 | 1,662,902 | +0.99(+2.51%) |
Aug 05, 2020 | 39.50 | 40.25 | 38.71 | 39.51 | 1,290,083 | +0.51(+1.31%) |
Aug 04, 2020 | 38.68 | 39.14 | 37.98 | 39.00 | 1,134,120 | +0.29(+0.75%) |
Aug 03, 2020 | 38.49 | 39.16 | 38.01 | 38.71 | 1,339,138 | +0.48(+1.26%) |
Jul 31, 2020 | 39.60 | 39.60 | 37.39 | 38.23 | 1,382,100 | -1.18(-2.99%) |
Jul 30, 2020 | 38.88 | 39.80 | 38.19 | 39.41 | 1,034,468 | -0.11(-0.28%) |
Jul 29, 2020 | 38.29 | 39.66 | 38.02 | 39.52 | 1,564,890 | +1.85(+4.91%) |
Jul 28, 2020 | 38.21 | 38.62 | 37.65 | 37.67 | 764,592 | -0.23(-0.61%) |
Jul 27, 2020 | 37.60 | 38.38 | 37.46 | 37.90 | 1,566,655 | +0.76(+2.05%) |
Jul 24, 2020 | 36.75 | 37.45 | 36.05 | 37.14 | 527,500 | -0.12(-0.32%) |
Jul 23, 2020 | 38.24 | 39.02 | 36.89 | 37.26 | 988,450 | -1.41(-3.65%) |
Jul 22, 2020 | 37.90 | 38.78 | 37.66 | 38.67 | 807,737 | +0.80(+2.11%) |
Jul 21, 2020 | 38.64 | 38.68 | 37.66 | 37.87 | 699,868 | -0.35(-0.92%) |
Jul 20, 2020 | 36.15 | 38.42 | 36.15 | 38.22 | 1,384,556 | +2.11(+5.84%) |
Jul 17, 2020 | 35.46 | 36.17 | 35.12 | 36.11 | 1,092,600 | +1.04(+2.97%) |
Jul 16, 2020 | 35.63 | 35.63 | 34.52 | 35.07 | 1,124,360 | -0.89(-2.47%) |
Jul 15, 2020 | 36.15 | 36.70 | 35.36 | 35.96 | 1,291,034 | +0.77(+2.19%) |
Jul 14, 2020 | 34.55 | 35.23 | 33.78 | 35.19 | 1,415,126 | +0.08(+0.23%) |
Jul 13, 2020 | 37.70 | 37.90 | 34.91 | 35.11 | 2,825,220 | -2.06(-5.54%) |
Jul 10, 2020 | 37.68 | 37.70 | 36.72 | 37.17 | 836,100 | -0.33(-0.88%) |
Jul 09, 2020 | 39.17 | 39.18 | 37.34 | 37.50 | 995,302 | -1.19(-3.08%) |
Jul 08, 2020 | 38.88 | 39.53 | 38.11 | 38.69 | 1,569,041 | -0.10(-0.26%) |
Jul 07, 2020 | 37.98 | 40.47 | 37.57 | 38.79 | 2,443,343 | +0.90(+2.38%) |
Jul 06, 2020 | 38.20 | 39.06 | 37.77 | 37.89 | 2,575,551 | +0.43(+1.15%) |
Jul 02, 2020 | 36.00 | 37.73 | 35.91 | 37.46 | 2,912,400 | +1.52(+4.23%) |
Jul 01, 2020 | 35.39 | 35.97 | 35.12 | 35.94 | 1,661,432 | +0.60(+1.70%) |
Jun 30, 2020 | 34.83 | 35.68 | 34.83 | 35.34 | 966,839 | +0.18(+0.51%) |
Jun 29, 2020 | 34.64 | 35.21 | 33.72 | 35.16 | 1,281,718 | +0.89(+2.60%) |
Jun 26, 2020 | 35.33 | 35.55 | 34.15 | 34.27 | 696,100 | -1.22(-3.44%) |
Jun 25, 2020 | 34.99 | 35.67 | 34.39 | 35.49 | 819,161 | +0.49(+1.40%) |
Jun 24, 2020 | 35.81 | 36.06 | 34.42 | 35.00 | 2,318,300 | -1.36(-3.74%) |
Jun 23, 2020 | 36.43 | 36.93 | 36.01 | 36.36 | 2,903,322 | +0.38(+1.06%) |
Jun 22, 2020 | 36.25 | 36.68 | 35.87 | 35.98 | 1,417,031 | -0.15(-0.42%) |
Jun 19, 2020 | 37.47 | 37.47 | 36.11 | 36.13 | 2,060,100 | -0.36(-0.99%) |
Jun 18, 2020 | 36.67 | 37.16 | 36.27 | 36.49 | 1,766,732 | -0.47(-1.27%) |
Jun 17, 2020 | 37.28 | 37.88 | 36.82 | 36.96 | 1,083,990 | -0.22(-0.59%) |
Jun 16, 2020 | 37.67 | 38.12 | 36.13 | 37.18 | 1,715,564 | +1.18(+3.28%) |
Jun 15, 2020 | 34.52 | 36.16 | 33.17 | 36.00 | 3,296,337 | -0.93(-2.52%) |
Jun 12, 2020 | 36.01 | 37.05 | 35.37 | 36.93 | 1,443,000 | +2.24(+6.46%) |
Jun 11, 2020 | 35.60 | 36.28 | 34.45 | 34.69 | 2,123,175 | -3.24(-8.54%) |
Jun 10, 2020 | 37.66 | 38.54 | 36.37 | 37.93 | 1,666,994 | +0.43(+1.15%) |
Jun 09, 2020 | 36.16 | 38.05 | 35.82 | 37.50 | 1,645,902 | +0.70(+1.90%) |
Jun 08, 2020 | 36.96 | 37.13 | 35.77 | 36.80 | 1,434,814 | +0.17(+0.46%) |
Jun 05, 2020 | 36.50 | 37.02 | 35.83 | 36.63 | 3,581,900 | +1.14(+3.21%) |
Jun 04, 2020 | 33.64 | 35.56 | 33.64 | 35.49 | 1,596,833 | +0.63(+1.81%) |
Jun 03, 2020 | 32.84 | 34.90 | 32.30 | 34.86 | 3,135,582 | +2.54(+7.86%) |
Jun 02, 2020 | 33.52 | 33.82 | 31.79 | 32.32 | 3,264,605 | -0.70(-2.12%) |
Jun 01, 2020 | 31.77 | 33.63 | 31.45 | 33.02 | 3,323,920 | +1.29(+4.07%) |
May 29, 2020 | 31.40 | 32.22 | 30.02 | 31.73 | 5,420,300 | +1.92(+6.44%) |
May 28, 2020 | 31.10 | 31.59 | 29.45 | 29.81 | 3,578,444 | -0.45(-1.49%) |
May 27, 2020 | 30.91 | 32.83 | 29.83 | 30.26 | 5,313,692 | +2.16(+7.69%) |
May 26, 2020 | 27.83 | 28.34 | 27.15 | 28.10 | 3,588,093 | +1.80(+6.84%) |
May 22, 2020 | 26.40 | 26.48 | 25.95 | 26.30 | 1,804,500 | +0.08(+0.31%) |
May 21, 2020 | 26.91 | 27.14 | 25.88 | 26.22 | 1,819,947 | -0.71(-2.64%) |
May 20, 2020 | 27.60 | 27.90 | 26.80 | 26.93 | 1,406,125 | -0.39(-1.43%) |
May 19, 2020 | 26.50 | 28.00 | 26.24 | 27.32 | 2,336,744 | -0.02(-0.07%) |
May 18, 2020 | 26.15 | 27.58 | 25.93 | 27.34 | 1,824,144 | +2.69(+10.91%) |
May 15, 2020 | 22.92 | 24.96 | 22.50 | 24.65 | 3,847,200 | +1.65(+7.17%) |
May 14, 2020 | 23.45 | 24.29 | 21.92 | 23.00 | 3,943,125 | -0.67(-2.83%) |
May 13, 2020 | 26.05 | 26.27 | 22.11 | 23.67 | 3,757,415 | -2.33(-8.96%) |
May 12, 2020 | 28.03 | 28.09 | 25.85 | 26.00 | 3,841,746 | -1.73(-6.24%) |
May 11, 2020 | 28.15 | 28.43 | 27.69 | 27.73 | 1,894,209 | -0.90(-3.14%) |
May 08, 2020 | 28.27 | 28.68 | 27.52 | 28.63 | 923,900 | +0.64(+2.29%) |
May 07, 2020 | 29.32 | 29.71 | 27.47 | 27.99 | 2,585,286 | -0.86(-2.98%) |
May 06, 2020 | 27.85 | 28.94 | 27.61 | 28.85 | 2,874,694 | +1.67(+6.14%) |
May 05, 2020 | 25.62 | 27.74 | 25.62 | 27.18 | 5,263,827 | +1.10(+4.22%) |
May 04, 2020 | 24.70 | 26.08 | 24.70 | 26.08 | 2,202,292 | +0.52(+2.03%) |