Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 71.59 | 72.08 | 70.61 | 70.78 | 84,141 | -1.88(-2.58%) |
Apr 29, 2021 | 74.34 | 74.37 | 71.86 | 72.66 | 67,265 | -0.94(-1.28%) |
Apr 28, 2021 | 73.88 | 73.97 | 72.93 | 73.60 | 55,681 | -1.05(-1.41%) |
Apr 27, 2021 | 75.22 | 75.29 | 74.36 | 74.65 | 59,621 | -0.43(-0.57%) |
Apr 26, 2021 | 74.61 | 75.09 | 73.40 | 75.08 | 55,469 | +1.14(+1.54%) |
Apr 23, 2021 | 72.42 | 74.06 | 72.42 | 73.94 | 81,158 | +1.92(+2.66%) |
Apr 22, 2021 | 72.31 | 73.41 | 71.51 | 72.03 | 112,409 | +0.52(+0.72%) |
Apr 21, 2021 | 68.78 | 71.52 | 68.78 | 71.51 | 56,707 | +2.23(+3.21%) |
Apr 20, 2021 | 69.96 | 70.85 | 68.50 | 69.29 | 57,391 | -0.79(-1.12%) |
Apr 19, 2021 | 72.09 | 72.30 | 69.41 | 70.07 | 85,635 | -2.47(-3.40%) |
Apr 16, 2021 | 71.25 | 72.67 | 71.02 | 72.54 | 341,196 | +1.53(+2.15%) |
Apr 15, 2021 | 72.93 | 73.11 | 69.99 | 71.02 | 104,458 | -1.67(-2.30%) |
Apr 14, 2021 | 73.73 | 74.47 | 72.69 | 72.69 | 80,570 | -0.65(-0.89%) |
Apr 13, 2021 | 72.52 | 73.34 | 71.79 | 73.34 | 72,246 | +0.60(+0.83%) |
Apr 12, 2021 | 73.24 | 73.55 | 71.89 | 72.74 | 189,613 | -1.11(-1.50%) |
Apr 09, 2021 | 73.88 | 74.02 | 73.03 | 73.85 | 90,519 | -0.34(-0.46%) |
Apr 08, 2021 | 73.87 | 74.80 | 73.55 | 74.19 | 67,781 | +0.88(+1.21%) |
Apr 07, 2021 | 75.63 | 75.63 | 72.91 | 73.30 | 66,332 | -2.35(-3.11%) |
Apr 06, 2021 | 74.96 | 76.18 | 74.83 | 75.65 | 82,946 | +1.19(+1.59%) |
Apr 05, 2021 | 77.90 | 77.90 | 74.47 | 74.47 | 682,796 | -1.59(-2.10%) |
Apr 01, 2021 | 77.60 | 77.91 | 75.79 | 76.06 | 194,410 | +0.20(+0.27%) |
Mar 31, 2021 | 74.35 | 76.32 | 74.35 | 75.86 | 162,204 | +3.14(+4.32%) |
Mar 30, 2021 | 69.09 | 72.81 | 69.09 | 72.72 | 79,902 | +2.91(+4.16%) |
Mar 29, 2021 | 72.32 | 72.32 | 69.41 | 69.81 | 95,476 | -2.76(-3.80%) |
Mar 26, 2021 | 70.97 | 72.66 | 70.60 | 72.57 | 139,687 | +1.69(+2.39%) |
Mar 25, 2021 | 68.06 | 71.05 | 67.53 | 70.88 | 608,635 | +1.09(+1.56%) |
Mar 24, 2021 | 73.11 | 73.11 | 69.70 | 69.79 | 79,870 | -2.23(-3.09%) |
Mar 23, 2021 | 73.77 | 74.42 | 71.60 | 72.02 | 110,671 | -2.19(-2.95%) |
Mar 22, 2021 | 73.54 | 75.07 | 72.97 | 74.21 | 127,598 | +1.44(+1.98%) |
Mar 19, 2021 | 72.33 | 73.09 | 70.53 | 72.77 | 102,039 | +1.46(+2.05%) |
Mar 18, 2021 | 73.89 | 74.29 | 71.00 | 71.31 | 87,071 | -4.04(-5.36%) |
Mar 17, 2021 | 74.24 | 76.10 | 73.16 | 75.35 | 144,604 | -1.48(-1.92%) |
Mar 16, 2021 | 78.88 | 78.97 | 75.89 | 76.82 | 210,444 | -2.57(-3.24%) |
Mar 15, 2021 | 78.70 | 79.66 | 77.85 | 79.40 | 226,843 | +0.71(+0.90%) |
Mar 12, 2021 | 77.32 | 78.81 | 75.93 | 78.69 | 83,884 | -0.67(-0.84%) |
Mar 11, 2021 | 77.62 | 79.36 | 76.21 | 79.36 | 98,430 | +4.56(+6.09%) |
Mar 10, 2021 | 76.92 | 77.46 | 73.64 | 74.80 | 162,548 | +0.61(+0.83%) |
Mar 09, 2021 | 70.79 | 75.21 | 70.79 | 74.19 | 377,857 | +5.34(+7.76%) |
Mar 08, 2021 | 70.55 | 72.53 | 68.77 | 68.85 | 136,402 | -2.02(-2.85%) |
Mar 05, 2021 | 72.87 | 72.87 | 65.25 | 70.87 | 250,831 | -0.85(-1.18%) |
Mar 04, 2021 | 74.74 | 76.10 | 69.60 | 71.71 | 264,163 | -3.97(-5.25%) |
Mar 03, 2021 | 79.86 | 80.27 | 75.42 | 75.69 | 125,182 | -4.16(-5.21%) |
Mar 02, 2021 | 82.72 | 82.72 | 79.73 | 79.84 | 468,898 | -2.85(-3.44%) |
Mar 01, 2021 | 81.61 | 82.69 | 80.64 | 82.69 | 268,332 | +3.86(+4.89%) |
Feb 26, 2021 | 78.09 | 79.85 | 76.39 | 78.83 | 125,672 | +1.03(+1.32%) |
Feb 25, 2021 | 82.56 | 82.56 | 77.38 | 77.80 | 174,047 | -5.29(-6.36%) |
Feb 24, 2021 | 81.63 | 83.09 | 79.72 | 83.09 | 114,795 | +2.47(+3.06%) |
Feb 23, 2021 | 79.25 | 81.36 | 74.81 | 80.62 | 289,045 | -2.36(-2.85%) |
Feb 22, 2021 | 87.59 | 87.59 | 82.95 | 82.98 | 220,452 | -5.62(-6.34%) |
Feb 19, 2021 | 88.24 | 90.28 | 87.70 | 88.60 | 127,216 | +2.58(+3.00%) |
Feb 18, 2021 | 87.49 | 88.23 | 85.31 | 86.01 | 158,754 | -3.91(-4.34%) |
Feb 17, 2021 | 92.24 | 92.24 | 88.15 | 89.92 | 156,628 | -2.44(-2.64%) |
Feb 16, 2021 | 96.60 | 96.60 | 92.05 | 92.36 | 134,838 | -2.86(-3.00%) |
Feb 12, 2021 | 95.53 | 95.53 | 93.73 | 95.21 | 133,495 | -0.44(-0.46%) |
Feb 11, 2021 | 96.00 | 96.84 | 94.57 | 95.65 | 87,562 | +0.02(+0.02%) |
Feb 10, 2021 | 98.83 | 98.83 | 94.68 | 95.63 | 160,874 | -1.84(-1.88%) |
Feb 09, 2021 | 96.87 | 98.23 | 96.85 | 97.47 | 135,450 | +0.56(+0.58%) |
Feb 08, 2021 | 96.10 | 97.14 | 95.54 | 96.90 | 176,056 | +2.06(+2.17%) |
Feb 05, 2021 | 95.23 | 95.50 | 93.66 | 94.84 | 142,758 | +0.84(+0.89%) |
Feb 04, 2021 | 93.94 | 94.50 | 92.95 | 94.01 | 121,830 | +0.79(+0.84%) |
Feb 03, 2021 | 92.42 | 93.64 | 91.56 | 93.22 | 143,109 | +1.08(+1.17%) |
Feb 02, 2021 | 92.84 | 93.19 | 90.59 | 92.14 | 494,460 | +0.43(+0.47%) |
Feb 01, 2021 | 91.03 | 91.79 | 88.97 | 91.72 | 142,174 | +2.70(+3.03%) |
Jan 29, 2021 | 91.17 | 92.17 | 88.36 | 89.02 | 190,722 | -2.22(-2.43%) |
Jan 28, 2021 | 90.60 | 92.03 | 89.29 | 91.23 | 116,956 | +0.83(+0.91%) |
Jan 27, 2021 | 91.87 | 93.47 | 89.32 | 90.40 | 248,882 | -4.76(-5.00%) |
Jan 26, 2021 | 95.40 | 96.36 | 94.44 | 95.17 | 165,836 | +1.08(+1.15%) |
Jan 25, 2021 | 96.18 | 98.36 | 92.59 | 94.09 | 231,726 | -1.44(-1.51%) |
Jan 22, 2021 | 93.58 | 95.57 | 93.13 | 95.52 | 142,758 | +0.84(+0.88%) |
Jan 21, 2021 | 92.06 | 95.00 | 91.12 | 94.69 | 132,152 | +2.67(+2.90%) |
Jan 20, 2021 | 93.43 | 93.50 | 90.86 | 92.02 | 179,467 | -0.49(-0.53%) |
Jan 19, 2021 | 91.48 | 92.78 | 90.55 | 92.50 | 207,869 | +3.43(+3.85%) |
Jan 15, 2021 | 92.61 | 92.61 | 88.28 | 89.07 | 222,526 | -4.50(-4.81%) |
Jan 14, 2021 | 94.22 | 94.49 | 92.85 | 93.57 | 189,085 | -0.48(-0.51%) |
Jan 13, 2021 | 95.74 | 95.74 | 92.43 | 94.05 | 194,616 | +0.10(+0.10%) |
Jan 12, 2021 | 93.41 | 94.49 | 92.06 | 93.95 | 327,309 | +3.02(+3.32%) |
Jan 11, 2021 | 89.01 | 91.65 | 88.47 | 90.93 | 240,236 | -0.93(-1.02%) |
Jan 08, 2021 | 93.36 | 93.36 | 90.10 | 91.86 | 284,694 | +1.40(+1.55%) |
Jan 07, 2021 | 90.23 | 91.20 | 88.41 | 90.46 | 522,487 | +5.43(+6.39%) |
Jan 06, 2021 | 82.10 | 86.99 | 81.66 | 85.03 | 1,179,989 | +5.98(+7.57%) |
Jan 05, 2021 | 77.74 | 79.19 | 77.40 | 79.05 | 360,401 | +1.35(+1.74%) |
Jan 04, 2021 | 78.86 | 79.66 | 76.62 | 77.70 | 176,926 | -0.17(-0.22%) |
Dec 31, 2020 | 77.87 | 77.87 | 77.87 | 99,758 | +0.29(+0.38%) | |
Dec 30, 2020 | 75.82 | 77.71 | 75.82 | 77.58 | 99,758 | +2.16(+2.86%) |
Dec 29, 2020 | 77.48 | 77.48 | 74.70 | 75.42 | 152,009 | -1.54(-1.99%) |
Dec 28, 2020 | 81.35 | 81.35 | 76.92 | 76.96 | 192,712 | -0.89(-1.15%) |
Dec 24, 2020 | 78.36 | 78.72 | 76.97 | 77.85 | 81,723 | +0.02(+0.03%) |
Dec 23, 2020 | 78.24 | 78.61 | 76.88 | 77.83 | 169,890 | +0.54(+0.70%) |
Dec 22, 2020 | 75.39 | 77.38 | 75.06 | 77.29 | 230,133 | +3.17(+4.27%) |
Dec 21, 2020 | 73.47 | 74.12 | 71.92 | 74.12 | 165,044 | +1.06(+1.45%) |
Dec 18, 2020 | 72.79 | 74.34 | 72.44 | 73.06 | 146,669 | +0.89(+1.24%) |
Dec 17, 2020 | 71.16 | 72.17 | 70.90 | 72.17 | 130,215 | +1.55(+2.20%) |
Dec 16, 2020 | 71.38 | 71.43 | 69.10 | 70.61 | 102,803 | -0.58(-0.82%) |
Dec 15, 2020 | 68.81 | 71.35 | 68.81 | 71.20 | 192,017 | +3.40(+5.02%) |
Dec 14, 2020 | 69.07 | 69.07 | 67.74 | 67.80 | 80,259 | +0.12(+0.17%) |
Dec 11, 2020 | 67.11 | 68.52 | 66.87 | 67.68 | 138,641 | +0.37(+0.55%) |
Dec 10, 2020 | 66.07 | 67.52 | 65.92 | 67.31 | 65,552 | +0.50(+0.74%) |
Dec 09, 2020 | 69.78 | 69.87 | 66.08 | 66.81 | 145,819 | -2.56(-3.70%) |
Dec 08, 2020 | 66.71 | 69.50 | 66.66 | 69.38 | 74,880 | +2.59(+3.88%) |
Dec 07, 2020 | 67.52 | 67.52 | 66.41 | 66.79 | 101,703 | -0.06(-0.09%) |
Dec 04, 2020 | 66.59 | 67.12 | 66.42 | 66.84 | 108,793 | +0.70(+1.06%) |
Dec 03, 2020 | 66.82 | 67.05 | 66.07 | 66.14 | 93,737 | -0.09(-0.13%) |
Dec 02, 2020 | 66.68 | 66.68 | 64.88 | 66.23 | 108,991 | -0.97(-1.45%) |
Dec 01, 2020 | 68.75 | 68.89 | 67.13 | 67.20 | 142,151 | -1.00(-1.47%) |
Nov 30, 2020 | 70.07 | 70.34 | 67.06 | 68.20 | 120,933 | -1.15(-1.65%) |
Nov 27, 2020 | 69.06 | 70.39 | 68.98 | 69.35 | 77,915 | +0.97(+1.42%) |
Nov 25, 2020 | 67.29 | 68.61 | 66.97 | 68.38 | 106,322 | +0.59(+0.87%) |
Nov 24, 2020 | 67.98 | 68.59 | 66.23 | 67.79 | 147,897 | +1.07(+1.60%) |
Nov 23, 2020 | 65.07 | 66.72 | 64.79 | 66.72 | 127,891 | +2.65(+4.13%) |
Nov 20, 2020 | 63.78 | 64.39 | 63.40 | 64.07 | 97,368 | +1.09(+1.74%) |
Nov 19, 2020 | 61.64 | 63.00 | 61.64 | 62.98 | 73,099 | +1.37(+2.22%) |
Nov 18, 2020 | 62.24 | 62.60 | 61.48 | 61.61 | 93,907 | -0.19(-0.31%) |
Nov 17, 2020 | 61.22 | 61.91 | 60.48 | 61.80 | 82,896 | +0.44(+0.71%) |
Nov 16, 2020 | 61.16 | 61.36 | 60.70 | 61.36 | 101,579 | +1.16(+1.92%) |
Nov 13, 2020 | 61.04 | 61.07 | 59.71 | 60.21 | 65,049 | +0.19(+0.32%) |
Nov 12, 2020 | 60.87 | 61.10 | 59.66 | 60.01 | 226,558 | -0.68(-1.12%) |
Nov 11, 2020 | 59.63 | 60.80 | 59.46 | 60.69 | 74,176 | +2.14(+3.65%) |
Nov 10, 2020 | 60.24 | 60.24 | 58.03 | 58.56 | 60,300 | -1.25(-2.10%) |
Nov 09, 2020 | 64.42 | 64.42 | 59.75 | 59.81 | 148,654 | +0.24(+0.41%) |
Nov 06, 2020 | 59.57 | 60.16 | 58.95 | 59.57 | 97,985 | +0.44(+0.74%) |
Nov 05, 2020 | 57.20 | 59.22 | 56.94 | 59.13 | 159,315 | +3.53(+6.34%) |
Nov 04, 2020 | 55.53 | 56.15 | 54.41 | 55.60 | 306,256 | -1.26(-2.22%) |
Nov 03, 2020 | 56.79 | 57.50 | 56.43 | 56.87 | 102,292 | +1.31(+2.36%) |
Nov 02, 2020 | 54.66 | 55.55 | 54.32 | 55.55 | 74,802 | +1.91(+3.57%) |
Oct 30, 2020 | 54.47 | 54.72 | 52.73 | 53.64 | 65,461 | -1.16(-2.11%) |
Oct 29, 2020 | 54.43 | 54.88 | 54.05 | 54.80 | 60,447 | +0.31(+0.57%) |
Oct 28, 2020 | 54.08 | 55.17 | 53.97 | 54.49 | 60,792 | -0.54(-0.99%) |
Oct 27, 2020 | 55.38 | 55.78 | 54.92 | 55.03 | 63,141 | -0.39(-0.70%) |
Oct 26, 2020 | 55.64 | 56.01 | 54.36 | 55.42 | 108,704 | -1.07(-1.89%) |
Oct 23, 2020 | 56.92 | 57.16 | 56.02 | 56.49 | 63,711 | +0.03(+0.05%) |
Oct 22, 2020 | 56.40 | 56.53 | 55.28 | 56.46 | 87,887 | +0.46(+0.82%) |
Oct 21, 2020 | 58.28 | 58.37 | 56.00 | 56.00 | 77,219 | -2.15(-3.69%) |
Oct 20, 2020 | 58.28 | 58.78 | 57.95 | 58.15 | 119,900 | +0.10(+0.17%) |
Oct 19, 2020 | 58.96 | 59.31 | 57.96 | 58.05 | 249,898 | -0.35(-0.60%) |
Oct 16, 2020 | 59.25 | 59.27 | 58.34 | 58.40 | 65,769 | -0.17(-0.30%) |
Oct 15, 2020 | 57.95 | 58.70 | 57.32 | 58.58 | 52,260 | -0.29(-0.50%) |
Oct 14, 2020 | 59.29 | 59.37 | 58.54 | 58.87 | 161,763 | +0.17(+0.28%) |
Oct 13, 2020 | 58.68 | 58.99 | 58.29 | 58.70 | 183,929 | +0.00(+0.00%) |
Oct 12, 2020 | 60.71 | 60.71 | 58.54 | 58.70 | 80,273 | -0.99(-1.66%) |
Oct 09, 2020 | 58.97 | 59.82 | 58.97 | 59.69 | 55,683 | +1.27(+2.18%) |
Oct 08, 2020 | 60.33 | 60.33 | 58.10 | 58.42 | 92,770 | -0.89(-1.51%) |
Oct 07, 2020 | 57.94 | 59.56 | 57.94 | 59.31 | 182,607 | +2.22(+3.90%) |
Oct 06, 2020 | 57.04 | 58.23 | 56.36 | 57.09 | 64,689 | +0.21(+0.38%) |
Oct 05, 2020 | 55.56 | 56.91 | 55.56 | 56.88 | 58,358 | +2.17(+3.96%) |
Oct 02, 2020 | 54.40 | 55.53 | 53.64 | 54.71 | 68,343 | -0.61(-1.10%) |
Oct 01, 2020 | 54.72 | 55.39 | 54.45 | 55.32 | 67,888 | +1.46(+2.72%) |
Sep 30, 2020 | 53.20 | 54.30 | 52.99 | 53.85 | 76,039 | +1.00(+1.89%) |
Sep 29, 2020 | 52.12 | 53.00 | 52.00 | 52.85 | 35,301 | +0.75(+1.44%) |
Sep 28, 2020 | 51.33 | 52.15 | 51.16 | 52.11 | 38,304 | +2.12(+4.24%) |
Sep 25, 2020 | 48.09 | 50.05 | 48.09 | 49.99 | 32,524 | +1.72(+3.56%) |
Sep 24, 2020 | 47.90 | 48.88 | 46.84 | 48.27 | 31,365 | -0.14(-0.28%) |
Sep 23, 2020 | 50.34 | 50.37 | 48.38 | 48.40 | 41,224 | -1.91(-3.80%) |
Sep 22, 2020 | 50.04 | 50.33 | 49.60 | 50.32 | 23,285 | +0.29(+0.57%) |
Sep 21, 2020 | 49.99 | 50.03 | 48.48 | 50.03 | 153,539 | -0.61(-1.20%) |
Sep 18, 2020 | 51.10 | 51.12 | 50.06 | 50.64 | 28,510 | +0.51(+1.01%) |
Sep 17, 2020 | 50.05 | 50.45 | 49.56 | 50.13 | 34,382 | -1.44(-2.79%) |
Sep 16, 2020 | 51.65 | 52.10 | 51.28 | 51.57 | 43,344 | +0.40(+0.78%) |
Sep 15, 2020 | 50.63 | 51.52 | 50.63 | 51.17 | 36,524 | +1.32(+2.65%) |
Sep 14, 2020 | 48.54 | 49.85 | 48.54 | 49.85 | 27,747 | +1.60(+3.32%) |
Sep 11, 2020 | 48.99 | 48.99 | 47.81 | 48.25 | 40,244 | -0.24(-0.50%) |
Sep 10, 2020 | 49.39 | 49.75 | 48.37 | 48.49 | 53,839 | -0.62(-1.27%) |
Sep 09, 2020 | 48.16 | 49.23 | 48.16 | 49.11 | 67,023 | +1.74(+3.67%) |
Sep 08, 2020 | 46.84 | 48.31 | 46.64 | 47.37 | 90,509 | -1.26(-2.60%) |
Sep 04, 2020 | 48.99 | 49.55 | 45.97 | 48.64 | 134,627 | -0.29(-0.60%) |
Sep 03, 2020 | 51.40 | 51.40 | 48.60 | 48.93 | 120,799 | -3.10(-5.96%) |
Sep 02, 2020 | 53.02 | 53.02 | 51.00 | 52.03 | 85,680 | -0.59(-1.13%) |
Sep 01, 2020 | 52.25 | 52.62 | 51.77 | 52.62 | 102,253 | +0.49(+0.93%) |
Aug 31, 2020 | 51.96 | 52.36 | 51.72 | 52.13 | 49,367 | +0.34(+0.66%) |
Aug 28, 2020 | 51.78 | 52.05 | 51.50 | 51.79 | 68,754 | +0.48(+0.93%) |
Aug 27, 2020 | 51.48 | 51.66 | 50.87 | 51.32 | 66,338 | +0.29(+0.57%) |
Aug 26, 2020 | 51.00 | 51.31 | 50.81 | 51.03 | 70,125 | +0.10(+0.19%) |
Aug 25, 2020 | 50.84 | 50.99 | 50.34 | 50.93 | 65,507 | +0.30(+0.59%) |
Aug 24, 2020 | 50.74 | 50.92 | 50.02 | 50.63 | 58,391 | +0.59(+1.18%) |
Aug 21, 2020 | 49.84 | 50.37 | 49.84 | 50.04 | 62,887 | +0.23(+0.47%) |
Aug 20, 2020 | 49.99 | 50.06 | 49.30 | 49.80 | 45,230 | -0.26(-0.52%) |
Aug 19, 2020 | 49.71 | 50.48 | 49.71 | 50.06 | 73,675 | +0.52(+1.06%) |
Aug 18, 2020 | 50.39 | 50.39 | 49.24 | 49.54 | 94,259 | -0.12(-0.23%) |
Aug 17, 2020 | 49.18 | 49.78 | 49.16 | 49.66 | 75,045 | +1.01(+2.08%) |
Aug 14, 2020 | 49.04 | 49.29 | 48.46 | 48.65 | 51,668 | -0.42(-0.85%) |
Aug 13, 2020 | 48.69 | 49.51 | 48.50 | 49.06 | 73,554 | +0.65(+1.33%) |
Aug 12, 2020 | 48.04 | 48.77 | 47.63 | 48.42 | 60,863 | +1.07(+2.27%) |
Aug 11, 2020 | 49.05 | 49.05 | 47.26 | 47.34 | 52,667 | -1.41(-2.89%) |
Aug 10, 2020 | 48.56 | 48.94 | 48.29 | 48.75 | 139,362 | +0.48(+1.00%) |
Aug 07, 2020 | 47.25 | 48.77 | 47.25 | 48.27 | 122,173 | +1.04(+2.21%) |
Aug 06, 2020 | 49.55 | 49.55 | 47.23 | 47.23 | 109,650 | -0.09(-0.18%) |
Aug 05, 2020 | 47.07 | 47.84 | 46.16 | 47.32 | 101,355 | +1.07(+2.31%) |
Aug 04, 2020 | 45.66 | 46.66 | 45.50 | 46.25 | 66,729 | +1.07(+2.37%) |
Aug 03, 2020 | 45.16 | 45.18 | 44.21 | 45.18 | 79,187 | +1.27(+2.90%) |
Jul 31, 2020 | 44.67 | 44.67 | 43.32 | 43.91 | 56,197 | +0.17(+0.40%) |
Jul 30, 2020 | 43.72 | 43.92 | 43.53 | 43.73 | 66,162 | -0.39(-0.87%) |
Jul 29, 2020 | 43.98 | 44.26 | 43.82 | 44.12 | 112,349 | +0.27(+0.61%) |
Jul 28, 2020 | 44.69 | 44.72 | 43.79 | 43.85 | 38,871 | -1.00(-2.23%) |
Jul 27, 2020 | 43.99 | 44.85 | 43.96 | 44.85 | 23,655 | +0.88(+2.01%) |
Jul 24, 2020 | 44.80 | 44.80 | 43.30 | 43.96 | 53,212 | -0.89(-1.99%) |
Jul 23, 2020 | 45.53 | 45.72 | 44.53 | 44.86 | 56,498 | -0.22(-0.50%) |
Jul 22, 2020 | 45.16 | 45.21 | 44.68 | 45.08 | 40,037 | +0.17(+0.39%) |
Jul 21, 2020 | 46.25 | 46.25 | 44.78 | 44.91 | 66,056 | -0.06(-0.13%) |
Jul 20, 2020 | 44.59 | 45.02 | 44.27 | 44.97 | 53,042 | +0.56(+1.25%) |
Jul 17, 2020 | 44.09 | 44.49 | 43.85 | 44.41 | 40,861 | +0.70(+1.60%) |
Jul 16, 2020 | 44.08 | 44.15 | 43.56 | 43.71 | 50,020 | -0.45(-1.01%) |
Jul 15, 2020 | 44.05 | 44.16 | 43.32 | 44.16 | 86,306 | +1.40(+3.27%) |
Jul 14, 2020 | 41.18 | 43.27 | 40.69 | 42.76 | 59,845 | +1.82(+4.44%) |
Jul 13, 2020 | 43.23 | 43.23 | 40.90 | 40.94 | 48,019 | -0.66(-1.59%) |
Jul 10, 2020 | 41.29 | 41.69 | 41.08 | 41.60 | 24,805 | +0.35(+0.85%) |
Jul 09, 2020 | 42.26 | 42.26 | 40.53 | 41.25 | 65,894 | -0.36(-0.86%) |
Jul 08, 2020 | 41.64 | 41.64 | 40.77 | 41.61 | 126,867 | +1.17(+2.88%) |
Jul 07, 2020 | 40.56 | 40.76 | 40.22 | 40.45 | 34,659 | +0.02(+0.05%) |
Jul 06, 2020 | 40.04 | 40.51 | 39.91 | 40.43 | 53,647 | +1.51(+3.89%) |
Jul 02, 2020 | 39.52 | 39.52 | 38.70 | 38.91 | 51,257 | +0.70(+1.83%) |
Jul 01, 2020 | 38.70 | 38.70 | 38.10 | 38.22 | 49,573 | +0.23(+0.60%) |
Jun 30, 2020 | 38.72 | 38.72 | 37.40 | 37.99 | 71,589 | +0.79(+2.12%) |
Jun 29, 2020 | 36.07 | 37.33 | 36.07 | 37.20 | 30,718 | +1.45(+4.05%) |
Jun 26, 2020 | 37.24 | 37.24 | 35.75 | 35.75 | 58,770 | -1.15(-3.11%) |
Jun 25, 2020 | 36.49 | 36.90 | 35.88 | 36.90 | 28,435 | +0.35(+0.96%) |
Jun 24, 2020 | 37.22 | 37.22 | 36.22 | 36.55 | 27,613 | -0.83(-2.21%) |
Jun 23, 2020 | 37.58 | 37.74 | 37.32 | 37.38 | 24,315 | +0.29(+0.79%) |
Jun 22, 2020 | 37.61 | 37.77 | 36.78 | 37.08 | 22,297 | +0.02(+0.05%) |
Jun 19, 2020 | 37.89 | 37.89 | 36.98 | 37.07 | 36,332 | -0.13(-0.34%) |
Jun 18, 2020 | 37.60 | 37.60 | 36.86 | 37.19 | 23,247 | +0.33(+0.90%) |
Jun 17, 2020 | 37.81 | 37.96 | 36.70 | 36.86 | 25,307 | -0.79(-2.09%) |
Jun 16, 2020 | 38.67 | 38.67 | 37.31 | 37.65 | 43,446 | +0.60(+1.63%) |
Jun 15, 2020 | 35.03 | 37.27 | 35.03 | 37.05 | 43,566 | +0.79(+2.18%) |
Jun 12, 2020 | 37.12 | 37.12 | 35.30 | 36.25 | 39,420 | +0.89(+2.51%) |
Jun 11, 2020 | 36.74 | 36.79 | 35.32 | 35.37 | 46,255 | -2.68(-7.04%) |
Jun 10, 2020 | 38.43 | 38.43 | 37.64 | 38.04 | 41,371 | -0.10(-0.26%) |
Jun 09, 2020 | 40.09 | 40.09 | 37.70 | 38.14 | 54,421 | -0.55(-1.41%) |
Jun 08, 2020 | 38.67 | 38.71 | 38.18 | 38.69 | 26,970 | +1.00(+2.65%) |
Jun 05, 2020 | 37.24 | 38.10 | 37.24 | 37.69 | 39,009 | +0.95(+2.57%) |
Jun 04, 2020 | 36.92 | 36.92 | 36.45 | 36.74 | 39,540 | +0.11(+0.29%) |
Jun 03, 2020 | 36.22 | 36.74 | 36.22 | 36.64 | 41,725 | +0.76(+2.11%) |
Jun 02, 2020 | 36.05 | 36.14 | 35.61 | 35.88 | 36,255 | -0.02(-0.05%) |
Jun 01, 2020 | 35.25 | 36.76 | 35.13 | 35.90 | 30,995 | +0.79(+2.24%) |
May 29, 2020 | 34.97 | 35.11 | 34.67 | 35.11 | 14,512 | +0.27(+0.78%) |
May 28, 2020 | 35.65 | 35.65 | 34.75 | 34.84 | 21,141 | -0.51(-1.46%) |
May 27, 2020 | 35.93 | 35.93 | 34.06 | 35.36 | 25,855 | +0.52(+1.51%) |
May 26, 2020 | 34.79 | 35.82 | 34.69 | 34.83 | 28,601 | +0.97(+2.87%) |
May 22, 2020 | 34.01 | 34.40 | 33.67 | 33.86 | 28,510 | -0.17(-0.49%) |
May 21, 2020 | 34.53 | 34.53 | 33.66 | 34.02 | 42,799 | -0.37(-1.07%) |
May 20, 2020 | 35.77 | 35.77 | 34.25 | 34.39 | 23,339 | +0.32(+0.94%) |
May 19, 2020 | 35.95 | 36.04 | 34.07 | 34.07 | 37,355 | -0.19(-0.57%) |
May 18, 2020 | 33.10 | 34.35 | 33.10 | 34.27 | 35,767 | +2.27(+7.11%) |
May 15, 2020 | 31.85 | 32.09 | 31.58 | 31.99 | 32,010 | -0.04(-0.12%) |
May 14, 2020 | 31.57 | 32.03 | 30.81 | 32.03 | 33,197 | +0.17(+0.52%) |
May 13, 2020 | 33.25 | 33.25 | 31.57 | 31.87 | 46,909 | -1.32(-3.98%) |
May 12, 2020 | 34.09 | 34.30 | 33.02 | 33.19 | 49,198 | -0.69(-2.04%) |
May 11, 2020 | 33.81 | 33.97 | 33.43 | 33.88 | 26,091 | -0.05(-0.14%) |
May 08, 2020 | 33.48 | 33.96 | 33.20 | 33.93 | 31,083 | +1.10(+3.34%) |
May 07, 2020 | 32.64 | 32.89 | 32.41 | 32.83 | 24,825 | +0.55(+1.72%) |
May 06, 2020 | 32.11 | 32.64 | 31.92 | 32.28 | 35,154 | +0.50(+1.57%) |
May 05, 2020 | 31.66 | 32.38 | 31.66 | 31.78 | 23,608 | +0.15(+0.48%) |
May 04, 2020 | 30.98 | 31.66 | 30.80 | 31.62 | 26,558 | +0.51(+1.66%) |