Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.41 | 50.26 | 47.18 | 47.53 | 309,218 | -1.07(-2.19%) |
Apr 29, 2021 | 48.61 | 48.78 | 48.02 | 48.59 | 131,966 | +0.38(+0.79%) |
Apr 28, 2021 | 47.93 | 48.49 | 47.93 | 48.21 | 80,769 | +0.27(+0.56%) |
Apr 27, 2021 | 48.28 | 48.47 | 47.64 | 47.95 | 102,579 | -0.27(-0.55%) |
Apr 26, 2021 | 48.41 | 49.12 | 48.12 | 48.21 | 94,408 | +0.06(+0.12%) |
Apr 23, 2021 | 47.71 | 48.45 | 47.53 | 48.16 | 113,226 | +0.70(+1.48%) |
Apr 22, 2021 | 47.67 | 48.16 | 47.09 | 47.45 | 158,730 | +0.05(+0.10%) |
Apr 21, 2021 | 46.26 | 47.48 | 46.20 | 47.40 | 86,992 | +0.97(+2.09%) |
Apr 20, 2021 | 47.55 | 47.88 | 46.01 | 46.43 | 118,536 | -1.49(-3.10%) |
Apr 19, 2021 | 48.20 | 48.38 | 47.46 | 47.92 | 156,020 | -0.42(-0.87%) |
Apr 16, 2021 | 48.88 | 49.07 | 47.92 | 48.34 | 124,464 | +0.10(+0.20%) |
Apr 15, 2021 | 48.47 | 48.47 | 47.64 | 48.24 | 92,800 | +0.06(+0.12%) |
Apr 14, 2021 | 47.78 | 48.83 | 47.78 | 48.18 | 95,769 | +0.38(+0.80%) |
Apr 13, 2021 | 48.56 | 48.56 | 47.56 | 47.80 | 202,388 | -0.99(-2.03%) |
Apr 12, 2021 | 48.77 | 48.86 | 48.33 | 48.79 | 95,071 | +0.12(+0.25%) |
Apr 09, 2021 | 48.24 | 48.80 | 48.01 | 48.67 | 174,880 | +0.48(+0.99%) |
Apr 08, 2021 | 47.85 | 48.26 | 47.10 | 48.19 | 276,175 | +0.32(+0.68%) |
Apr 07, 2021 | 47.81 | 48.43 | 47.42 | 47.87 | 182,203 | +0.00(+0.00%) |
Apr 06, 2021 | 48.07 | 48.58 | 47.38 | 47.87 | 480,470 | -0.19(-0.40%) |
Apr 05, 2021 | 48.44 | 48.65 | 47.60 | 48.06 | 272,094 | +0.38(+0.80%) |
Apr 01, 2021 | 47.29 | 48.21 | 47.27 | 47.68 | 359,109 | +0.51(+1.09%) |
Mar 31, 2021 | 47.74 | 48.22 | 47.01 | 47.17 | 358,618 | -0.49(-1.02%) |
Mar 30, 2021 | 47.22 | 47.85 | 47.19 | 47.65 | 196,956 | +0.61(+1.30%) |
Mar 29, 2021 | 47.70 | 48.90 | 47.03 | 47.04 | 268,890 | -1.06(-2.20%) |
Mar 26, 2021 | 48.24 | 48.39 | 47.74 | 48.10 | 382,111 | +0.63(+1.32%) |
Mar 25, 2021 | 46.29 | 47.77 | 45.66 | 47.47 | 371,843 | +0.69(+1.47%) |
Mar 24, 2021 | 47.58 | 48.89 | 46.78 | 46.79 | 242,463 | -0.10(-0.22%) |
Mar 23, 2021 | 48.48 | 48.48 | 46.62 | 46.89 | 207,108 | -1.91(-3.92%) |
Mar 22, 2021 | 50.13 | 50.13 | 48.65 | 48.80 | 219,063 | -1.00(-2.01%) |
Mar 19, 2021 | 51.28 | 51.28 | 48.75 | 49.80 | 1,020,505 | -1.62(-3.15%) |
Mar 18, 2021 | 52.95 | 53.53 | 51.16 | 51.42 | 299,769 | -1.57(-2.96%) |
Mar 17, 2021 | 53.19 | 53.72 | 52.28 | 52.99 | 375,059 | +0.00(+0.00%) |
Mar 16, 2021 | 54.13 | 54.13 | 52.78 | 52.99 | 105,415 | -1.46(-2.68%) |
Mar 15, 2021 | 54.63 | 54.63 | 53.28 | 54.45 | 144,878 | -0.33(-0.61%) |
Mar 12, 2021 | 53.91 | 54.88 | 53.37 | 54.78 | 175,931 | +1.27(+2.37%) |
Mar 11, 2021 | 53.03 | 54.02 | 52.44 | 53.52 | 183,196 | +0.66(+1.24%) |
Mar 10, 2021 | 53.25 | 53.25 | 52.18 | 52.86 | 262,253 | +0.54(+1.04%) |
Mar 09, 2021 | 54.22 | 54.22 | 52.11 | 52.32 | 268,538 | -1.52(-2.83%) |
Mar 08, 2021 | 52.84 | 54.07 | 52.62 | 53.84 | 163,882 | +1.45(+2.76%) |
Mar 05, 2021 | 50.82 | 52.43 | 49.94 | 52.39 | 234,224 | +2.68(+5.40%) |
Mar 04, 2021 | 49.57 | 50.68 | 48.88 | 49.71 | 363,950 | -0.05(-0.10%) |
Mar 03, 2021 | 49.86 | 50.72 | 49.74 | 49.76 | 299,427 | +0.14(+0.29%) |
Mar 02, 2021 | 50.78 | 50.78 | 49.57 | 49.61 | 202,058 | -1.31(-2.58%) |
Mar 01, 2021 | 51.17 | 51.36 | 50.58 | 50.93 | 177,869 | +1.09(+2.18%) |
Feb 26, 2021 | 50.38 | 50.86 | 49.54 | 49.84 | 268,780 | -0.35(-0.70%) |
Feb 25, 2021 | 52.75 | 52.75 | 50.19 | 50.19 | 154,655 | -2.42(-4.60%) |
Feb 24, 2021 | 51.09 | 52.94 | 51.07 | 52.61 | 224,516 | +1.46(+2.85%) |
Feb 23, 2021 | 49.50 | 51.38 | 49.18 | 51.16 | 216,585 | +1.49(+3.00%) |
Feb 22, 2021 | 47.35 | 49.89 | 47.35 | 49.66 | 423,902 | +1.69(+3.52%) |
Feb 19, 2021 | 46.73 | 50.25 | 45.90 | 47.98 | 378,403 | -1.22(-2.49%) |
Feb 18, 2021 | 49.29 | 49.80 | 49.04 | 49.20 | 163,833 | -0.38(-0.77%) |
Feb 17, 2021 | 48.75 | 49.99 | 48.75 | 49.58 | 137,327 | +0.12(+0.25%) |
Feb 16, 2021 | 50.25 | 50.43 | 49.46 | 49.46 | 113,331 | -0.28(-0.55%) |
Feb 12, 2021 | 49.80 | 50.25 | 49.35 | 49.73 | 109,244 | -0.38(-0.76%) |
Feb 11, 2021 | 49.68 | 50.29 | 48.94 | 50.11 | 139,888 | +0.56(+1.13%) |
Feb 10, 2021 | 49.85 | 50.24 | 48.96 | 49.55 | 119,260 | +0.01(+0.02%) |
Feb 09, 2021 | 49.69 | 50.06 | 48.61 | 49.54 | 147,112 | -0.24(-0.48%) |
Feb 08, 2021 | 48.51 | 49.85 | 48.35 | 49.78 | 172,850 | +1.77(+3.68%) |
Feb 05, 2021 | 48.34 | 48.34 | 47.07 | 48.01 | 112,193 | +0.47(+1.00%) |
Feb 04, 2021 | 47.33 | 48.47 | 47.33 | 47.54 | 185,293 | +0.34(+0.72%) |
Feb 03, 2021 | 46.70 | 47.32 | 45.94 | 47.20 | 129,757 | +0.04(+0.08%) |
Feb 02, 2021 | 47.45 | 47.73 | 46.55 | 47.16 | 114,159 | +0.53(+1.14%) |
Feb 01, 2021 | 46.15 | 46.71 | 45.14 | 46.63 | 117,007 | +1.00(+2.18%) |
Jan 29, 2021 | 46.41 | 47.17 | 45.18 | 45.63 | 259,151 | -1.00(-2.14%) |
Jan 28, 2021 | 46.42 | 47.66 | 45.94 | 46.63 | 261,932 | +1.00(+2.18%) |
Jan 27, 2021 | 47.34 | 47.34 | 45.18 | 45.63 | 274,532 | -2.99(-6.15%) |
Jan 26, 2021 | 50.90 | 50.90 | 48.58 | 48.62 | 108,895 | -1.50(-2.99%) |
Jan 25, 2021 | 50.83 | 51.35 | 49.72 | 50.12 | 148,895 | -1.41(-2.74%) |
Jan 22, 2021 | 49.38 | 51.56 | 37.82 | 51.53 | 143,692 | +1.11(+2.20%) |
Jan 21, 2021 | 50.89 | 51.06 | 50.12 | 50.42 | 153,036 | -0.50(-0.99%) |
Jan 20, 2021 | 51.32 | 51.65 | 50.77 | 50.93 | 152,220 | -0.20(-0.39%) |
Jan 19, 2021 | 51.04 | 51.26 | 50.27 | 51.13 | 200,898 | +0.67(+1.34%) |
Jan 15, 2021 | 51.47 | 51.65 | 50.26 | 50.45 | 163,392 | -2.21(-4.20%) |
Jan 14, 2021 | 52.52 | 53.74 | 52.48 | 52.66 | 204,252 | +0.58(+1.11%) |
Jan 13, 2021 | 52.56 | 53.05 | 52.02 | 52.09 | 249,523 | -1.03(-1.95%) |
Jan 12, 2021 | 51.16 | 53.56 | 50.92 | 53.12 | 240,829 | +2.09(+4.09%) |
Jan 11, 2021 | 49.76 | 51.04 | 49.68 | 51.03 | 116,682 | +0.62(+1.22%) |
Jan 08, 2021 | 50.79 | 51.03 | 49.54 | 50.41 | 138,741 | -0.46(-0.90%) |
Jan 07, 2021 | 51.27 | 51.46 | 50.15 | 50.87 | 169,326 | -0.14(-0.28%) |
Jan 06, 2021 | 48.70 | 51.72 | 48.35 | 51.01 | 354,967 | +3.52(+7.42%) |
Jan 05, 2021 | 46.21 | 47.87 | 46.21 | 47.49 | 180,705 | +1.33(+2.88%) |
Jan 04, 2021 | 48.27 | 48.69 | 45.32 | 46.16 | 255,108 | -1.96(-4.06%) |
Dec 31, 2020 | 48.12 | 48.12 | 48.12 | 136,569 | +0.38(+0.80%) | |
Dec 30, 2020 | 47.36 | 48.41 | 47.35 | 47.74 | 136,569 | +0.53(+1.13%) |
Dec 29, 2020 | 48.45 | 48.72 | 46.74 | 47.21 | 169,672 | -1.23(-2.55%) |
Dec 28, 2020 | 48.57 | 48.92 | 47.97 | 48.44 | 176,581 | +0.35(+0.73%) |
Dec 24, 2020 | 48.14 | 49.59 | 47.67 | 48.09 | 50,460 | +0.17(+0.36%) |
Dec 23, 2020 | 47.67 | 48.36 | 47.60 | 47.92 | 140,925 | +0.71(+1.51%) |
Dec 22, 2020 | 47.79 | 47.80 | 47.01 | 47.21 | 164,262 | +0.08(+0.16%) |
Dec 21, 2020 | 46.91 | 47.42 | 46.30 | 47.13 | 219,409 | -1.22(-2.53%) |
Dec 18, 2020 | 48.73 | 49.47 | 48.10 | 48.35 | 1,363,707 | -0.36(-0.74%) |
Dec 17, 2020 | 48.23 | 48.83 | 47.49 | 48.72 | 196,999 | +0.66(+1.38%) |
Dec 16, 2020 | 49.13 | 49.35 | 47.52 | 48.05 | 305,476 | -0.88(-1.80%) |
Dec 15, 2020 | 47.73 | 49.05 | 47.48 | 48.93 | 233,245 | +1.97(+4.20%) |
Dec 14, 2020 | 47.81 | 48.17 | 46.87 | 46.96 | 237,426 | -0.05(-0.10%) |
Dec 11, 2020 | 46.27 | 47.14 | 46.11 | 47.01 | 137,266 | +0.38(+0.81%) |
Dec 10, 2020 | 46.60 | 47.18 | 45.77 | 46.63 | 168,929 | -0.53(-1.13%) |
Dec 09, 2020 | 47.70 | 48.29 | 46.80 | 47.16 | 168,706 | -0.15(-0.32%) |
Dec 08, 2020 | 46.05 | 47.33 | 46.05 | 47.31 | 152,010 | +0.75(+1.61%) |
Dec 07, 2020 | 46.67 | 46.71 | 45.95 | 46.56 | 130,546 | -0.44(-0.93%) |
Dec 04, 2020 | 45.38 | 47.13 | 45.38 | 47.00 | 161,179 | +2.19(+4.89%) |
Dec 03, 2020 | 45.01 | 45.61 | 44.61 | 44.80 | 178,395 | -0.02(-0.04%) |
Dec 02, 2020 | 43.71 | 45.10 | 43.50 | 44.82 | 153,650 | +0.98(+2.23%) |
Dec 01, 2020 | 44.61 | 44.98 | 43.51 | 43.85 | 215,322 | +0.17(+0.39%) |
Nov 30, 2020 | 45.73 | 45.78 | 43.53 | 43.67 | 286,653 | -2.42(-5.25%) |
Nov 27, 2020 | 46.17 | 46.51 | 45.34 | 46.10 | 106,926 | -0.33(-0.72%) |
Nov 25, 2020 | 47.03 | 47.11 | 45.94 | 46.43 | 200,579 | -0.82(-1.73%) |
Nov 24, 2020 | 46.02 | 47.44 | 45.41 | 47.24 | 267,188 | +2.28(+5.07%) |
Nov 23, 2020 | 44.24 | 45.12 | 43.81 | 44.97 | 177,495 | +1.50(+3.45%) |
Nov 20, 2020 | 42.65 | 43.67 | 42.30 | 43.47 | 210,582 | +0.45(+1.06%) |
Nov 19, 2020 | 41.56 | 43.07 | 41.01 | 43.01 | 291,699 | +1.21(+2.90%) |
Nov 18, 2020 | 43.83 | 43.83 | 41.75 | 41.80 | 370,034 | -1.24(-2.88%) |
Nov 17, 2020 | 42.76 | 43.22 | 42.24 | 43.04 | 267,528 | -0.47(-1.09%) |
Nov 16, 2020 | 43.07 | 44.39 | 42.01 | 43.51 | 432,159 | +1.89(+4.55%) |
Nov 13, 2020 | 41.76 | 42.27 | 41.31 | 41.62 | 351,500 | +0.61(+1.48%) |
Nov 12, 2020 | 41.75 | 42.11 | 40.40 | 41.02 | 264,954 | -1.55(-3.64%) |
Nov 11, 2020 | 44.52 | 44.52 | 42.36 | 42.57 | 366,254 | -1.73(-3.91%) |
Nov 10, 2020 | 43.90 | 45.60 | 43.90 | 44.30 | 345,805 | +0.87(+2.00%) |
Nov 09, 2020 | 40.68 | 44.54 | 38.86 | 43.43 | 304,841 | +5.69(+15.09%) |
Nov 06, 2020 | 38.04 | 38.04 | 37.37 | 37.73 | 117,237 | -0.26(-0.67%) |
Nov 05, 2020 | 36.45 | 38.53 | 36.45 | 37.99 | 152,328 | +1.85(+5.13%) |
Nov 04, 2020 | 36.45 | 37.13 | 35.83 | 36.14 | 170,555 | -1.45(-3.85%) |
Nov 03, 2020 | 37.12 | 37.96 | 37.12 | 37.58 | 156,684 | +1.19(+3.28%) |
Nov 02, 2020 | 35.36 | 36.59 | 35.35 | 36.39 | 232,152 | +1.67(+4.82%) |
Oct 30, 2020 | 34.31 | 34.97 | 33.99 | 34.72 | 170,940 | +0.21(+0.60%) |
Oct 29, 2020 | 33.83 | 34.72 | 33.31 | 34.51 | 165,724 | +0.44(+1.31%) |
Oct 28, 2020 | 34.82 | 35.21 | 33.95 | 34.06 | 167,353 | -1.84(-5.14%) |
Oct 27, 2020 | 37.19 | 37.19 | 35.66 | 35.91 | 136,849 | -1.29(-3.46%) |
Oct 26, 2020 | 37.05 | 37.37 | 36.66 | 37.19 | 226,115 | -0.30(-0.81%) |
Oct 23, 2020 | 37.82 | 38.29 | 35.78 | 37.50 | 285,745 | -1.18(-3.06%) |
Oct 22, 2020 | 38.35 | 39.00 | 38.22 | 38.68 | 173,446 | +0.37(+0.96%) |
Oct 21, 2020 | 38.16 | 38.55 | 37.87 | 38.31 | 145,011 | +0.73(+1.94%) |
Oct 20, 2020 | 37.73 | 38.43 | 37.54 | 37.58 | 137,811 | +0.28(+0.76%) |
Oct 19, 2020 | 38.06 | 38.10 | 36.85 | 37.30 | 195,345 | -0.72(-1.89%) |
Oct 16, 2020 | 37.46 | 38.34 | 37.07 | 38.02 | 139,542 | +0.49(+1.31%) |
Oct 15, 2020 | 35.96 | 37.66 | 35.94 | 37.53 | 148,041 | +0.95(+2.59%) |
Oct 14, 2020 | 36.53 | 37.20 | 36.45 | 36.58 | 102,799 | +0.16(+0.44%) |
Oct 13, 2020 | 36.90 | 37.03 | 36.14 | 36.42 | 124,902 | -1.05(-2.80%) |
Oct 12, 2020 | 37.07 | 37.68 | 36.87 | 37.47 | 94,532 | +0.42(+1.12%) |
Oct 09, 2020 | 37.46 | 37.55 | 36.68 | 37.05 | 102,014 | +0.12(+0.33%) |
Oct 08, 2020 | 36.88 | 37.23 | 36.43 | 36.93 | 119,280 | +0.61(+1.69%) |
Oct 07, 2020 | 36.56 | 37.38 | 35.85 | 36.31 | 290,599 | +0.26(+0.73%) |
Oct 06, 2020 | 36.39 | 37.34 | 35.80 | 36.05 | 322,696 | +0.29(+0.82%) |
Oct 05, 2020 | 34.89 | 35.80 | 34.72 | 35.76 | 212,550 | +1.28(+3.70%) |
Oct 02, 2020 | 33.09 | 34.76 | 33.09 | 34.48 | 148,528 | +0.58(+1.70%) |
Oct 01, 2020 | 33.94 | 34.36 | 33.35 | 33.90 | 188,478 | +0.09(+0.28%) |
Sep 30, 2020 | 33.81 | 34.80 | 33.50 | 33.81 | 234,080 | +0.25(+0.73%) |
Sep 29, 2020 | 33.83 | 34.03 | 33.04 | 33.56 | 148,191 | -0.47(-1.39%) |
Sep 28, 2020 | 34.16 | 35.29 | 33.98 | 34.04 | 242,935 | +0.47(+1.41%) |
Sep 25, 2020 | 32.54 | 33.68 | 32.54 | 33.56 | 171,257 | +0.66(+2.01%) |
Sep 24, 2020 | 32.99 | 33.47 | 32.15 | 32.90 | 222,389 | +0.02(+0.06%) |
Sep 23, 2020 | 34.37 | 35.15 | 32.81 | 32.88 | 299,106 | -1.58(-4.58%) |
Sep 22, 2020 | 34.07 | 34.68 | 33.66 | 34.46 | 289,470 | +0.64(+1.90%) |
Sep 21, 2020 | 34.93 | 34.93 | 32.76 | 33.82 | 502,816 | -2.19(-6.09%) |
Sep 18, 2020 | 36.58 | 36.78 | 35.43 | 36.01 | 1,158,840 | +0.05(+0.13%) |
Sep 17, 2020 | 33.36 | 36.01 | 33.23 | 35.96 | 784,914 | +1.86(+5.46%) |
Sep 16, 2020 | 32.24 | 34.31 | 32.05 | 34.10 | 501,879 | +1.92(+5.97%) |
Sep 15, 2020 | 32.89 | 33.15 | 31.89 | 32.18 | 216,017 | -0.49(-1.51%) |
Sep 14, 2020 | 32.44 | 32.87 | 31.77 | 32.67 | 194,438 | +0.41(+1.26%) |
Sep 11, 2020 | 32.54 | 32.68 | 31.86 | 32.27 | 210,794 | -0.31(-0.96%) |
Sep 10, 2020 | 34.18 | 34.30 | 32.56 | 32.58 | 200,539 | -1.46(-4.28%) |
Sep 09, 2020 | 34.65 | 34.81 | 33.64 | 34.04 | 195,101 | -0.34(-0.99%) |
Sep 08, 2020 | 35.15 | 35.23 | 34.24 | 34.38 | 212,481 | -1.18(-3.33%) |
Sep 04, 2020 | 36.03 | 36.45 | 35.15 | 35.56 | 185,105 | +0.17(+0.48%) |
Sep 03, 2020 | 36.93 | 37.36 | 35.28 | 35.39 | 228,378 | -1.45(-3.93%) |
Sep 02, 2020 | 36.59 | 37.02 | 36.48 | 36.84 | 321,609 | +0.28(+0.78%) |
Sep 01, 2020 | 37.05 | 37.22 | 36.27 | 36.55 | 350,729 | -0.91(-2.42%) |
Aug 31, 2020 | 38.07 | 38.37 | 37.46 | 37.46 | 293,386 | -0.84(-2.20%) |
Aug 28, 2020 | 38.22 | 38.39 | 37.83 | 38.30 | 175,168 | +0.39(+1.02%) |
Aug 27, 2020 | 37.20 | 38.27 | 36.96 | 37.91 | 253,966 | +1.14(+3.09%) |
Aug 26, 2020 | 36.97 | 37.09 | 36.54 | 36.78 | 112,435 | -0.19(-0.51%) |
Aug 25, 2020 | 37.34 | 37.47 | 36.74 | 36.97 | 127,195 | -0.15(-0.41%) |
Aug 24, 2020 | 35.55 | 37.15 | 34.95 | 37.12 | 252,933 | +1.84(+5.21%) |
Aug 21, 2020 | 35.88 | 36.42 | 35.20 | 35.28 | 266,747 | -0.88(-2.42%) |
Aug 20, 2020 | 36.20 | 36.43 | 35.79 | 36.16 | 113,588 | -0.71(-1.92%) |
Aug 19, 2020 | 36.38 | 37.34 | 36.24 | 36.86 | 226,252 | +0.48(+1.32%) |
Aug 18, 2020 | 37.34 | 37.69 | 36.17 | 36.38 | 208,841 | -1.12(-2.99%) |
Aug 17, 2020 | 38.51 | 38.51 | 37.34 | 37.50 | 134,128 | -1.06(-2.76%) |
Aug 14, 2020 | 38.08 | 38.81 | 38.00 | 38.57 | 158,477 | -0.03(-0.07%) |
Aug 13, 2020 | 38.67 | 39.17 | 38.32 | 38.60 | 124,288 | -0.58(-1.49%) |
Aug 12, 2020 | 40.57 | 40.57 | 38.76 | 39.18 | 181,791 | -0.62(-1.56%) |
Aug 11, 2020 | 38.83 | 40.69 | 38.83 | 39.80 | 420,697 | +1.64(+4.30%) |
Aug 10, 2020 | 37.58 | 38.82 | 37.58 | 38.16 | 168,561 | +0.88(+2.35%) |
Aug 07, 2020 | 36.27 | 37.32 | 36.15 | 37.29 | 150,092 | +0.83(+2.27%) |
Aug 06, 2020 | 36.40 | 36.73 | 36.04 | 36.46 | 137,374 | -0.04(-0.10%) |
Aug 05, 2020 | 35.65 | 36.60 | 35.44 | 36.50 | 190,812 | +1.44(+4.11%) |
Aug 04, 2020 | 34.89 | 35.12 | 34.27 | 35.06 | 223,350 | -0.15(-0.43%) |
Aug 03, 2020 | 34.99 | 35.30 | 34.38 | 35.21 | 178,926 | +0.47(+1.36%) |
Jul 31, 2020 | 34.47 | 34.76 | 33.57 | 34.73 | 229,702 | -0.22(-0.62%) |
Jul 30, 2020 | 34.89 | 35.38 | 33.89 | 34.95 | 195,854 | -0.73(-2.06%) |
Jul 29, 2020 | 34.90 | 35.92 | 34.85 | 35.69 | 237,600 | +0.80(+2.30%) |
Jul 28, 2020 | 35.57 | 36.25 | 34.63 | 34.89 | 236,978 | -0.82(-2.30%) |
Jul 27, 2020 | 35.33 | 36.09 | 35.02 | 35.71 | 118,984 | +0.15(+0.42%) |
Jul 24, 2020 | 36.39 | 36.65 | 35.46 | 35.55 | 127,376 | -0.90(-2.48%) |
Jul 23, 2020 | 35.79 | 37.16 | 35.62 | 36.46 | 323,649 | +0.42(+1.18%) |
Jul 22, 2020 | 36.48 | 37.20 | 35.89 | 36.03 | 340,546 | -0.87(-2.35%) |
Jul 21, 2020 | 36.73 | 37.68 | 36.73 | 36.90 | 143,375 | +0.75(+2.09%) |
Jul 20, 2020 | 37.12 | 37.17 | 35.71 | 36.15 | 139,866 | -1.32(-3.52%) |
Jul 17, 2020 | 37.42 | 37.76 | 36.71 | 37.47 | 246,261 | -0.05(-0.13%) |
Jul 16, 2020 | 37.61 | 38.25 | 36.91 | 37.51 | 224,398 | -0.32(-0.85%) |
Jul 15, 2020 | 36.87 | 38.23 | 36.77 | 37.83 | 363,245 | +1.97(+5.49%) |
Jul 14, 2020 | 35.10 | 35.91 | 34.81 | 35.87 | 137,446 | +0.63(+1.79%) |
Jul 13, 2020 | 35.49 | 36.36 | 34.90 | 35.23 | 146,318 | +0.13(+0.38%) |
Jul 10, 2020 | 34.45 | 35.12 | 34.18 | 35.10 | 130,030 | +0.90(+2.62%) |
Jul 09, 2020 | 35.95 | 35.95 | 34.08 | 34.21 | 277,245 | -2.03(-5.61%) |
Jul 08, 2020 | 35.06 | 36.28 | 34.73 | 36.24 | 242,254 | +0.93(+2.64%) |
Jul 07, 2020 | 37.01 | 37.01 | 35.09 | 35.31 | 171,670 | -2.20(-5.85%) |
Jul 06, 2020 | 38.05 | 38.23 | 36.96 | 37.50 | 114,892 | +0.52(+1.40%) |
Jul 02, 2020 | 37.38 | 38.31 | 36.82 | 36.99 | 219,087 | +0.81(+2.24%) |
Jul 01, 2020 | 37.39 | 38.12 | 36.11 | 36.18 | 289,619 | -1.09(-2.93%) |
Jun 30, 2020 | 36.81 | 37.62 | 36.51 | 37.27 | 183,521 | +0.11(+0.30%) |
Jun 29, 2020 | 35.94 | 37.31 | 35.94 | 37.16 | 227,652 | +2.06(+5.88%) |
Jun 26, 2020 | 34.60 | 35.55 | 34.15 | 35.09 | 505,897 | +0.24(+0.68%) |
Jun 25, 2020 | 34.91 | 35.32 | 33.92 | 34.86 | 396,861 | -0.40(-1.12%) |
Jun 24, 2020 | 36.11 | 36.62 | 34.98 | 35.25 | 307,316 | -1.55(-4.20%) |
Jun 23, 2020 | 37.07 | 37.24 | 36.03 | 36.80 | 242,902 | +0.45(+1.24%) |
Jun 22, 2020 | 36.22 | 36.83 | 35.62 | 36.35 | 207,749 | -0.27(-0.75%) |
Jun 19, 2020 | 37.55 | 37.63 | 35.58 | 36.62 | 606,312 | -0.39(-1.04%) |
Jun 18, 2020 | 36.68 | 37.66 | 36.55 | 37.01 | 168,540 | -0.24(-0.66%) |
Jun 17, 2020 | 38.48 | 38.48 | 37.17 | 37.25 | 192,681 | -1.22(-3.18%) |
Jun 16, 2020 | 39.28 | 39.71 | 37.58 | 38.47 | 213,959 | +1.19(+3.18%) |
Jun 15, 2020 | 35.32 | 37.87 | 35.07 | 37.29 | 215,991 | +0.07(+0.18%) |
Jun 12, 2020 | 37.39 | 38.02 | 35.97 | 37.22 | 334,363 | +1.71(+4.83%) |
Jun 11, 2020 | 39.56 | 39.56 | 35.42 | 35.51 | 417,958 | -4.96(-12.27%) |
Jun 10, 2020 | 41.46 | 41.78 | 40.19 | 40.47 | 351,715 | -0.93(-2.25%) |
Jun 09, 2020 | 41.05 | 42.10 | 40.58 | 41.40 | 218,158 | -0.76(-1.81%) |
Jun 08, 2020 | 42.50 | 42.82 | 41.66 | 42.17 | 220,293 | +0.63(+1.52%) |
Jun 05, 2020 | 42.70 | 43.88 | 41.42 | 41.54 | 265,580 | +1.29(+3.21%) |
Jun 04, 2020 | 38.19 | 40.70 | 38.02 | 40.25 | 292,292 | +1.56(+4.04%) |
Jun 03, 2020 | 37.61 | 39.53 | 37.59 | 38.68 | 277,077 | +2.10(+5.74%) |
Jun 02, 2020 | 37.00 | 37.18 | 36.44 | 36.58 | 240,243 | +0.27(+0.75%) |
Jun 01, 2020 | 35.96 | 37.14 | 35.44 | 36.31 | 239,548 | +0.72(+2.01%) |
May 29, 2020 | 36.03 | 36.22 | 34.80 | 35.59 | 405,057 | -1.31(-3.55%) |
May 28, 2020 | 40.21 | 40.21 | 36.72 | 36.90 | 471,118 | -2.32(-5.91%) |
May 27, 2020 | 37.50 | 39.35 | 36.97 | 39.22 | 411,508 | +2.82(+7.74%) |
May 26, 2020 | 35.43 | 36.95 | 34.73 | 36.40 | 538,293 | +2.60(+7.69%) |
May 22, 2020 | 34.41 | 34.47 | 33.31 | 33.80 | 177,053 | -0.24(-0.72%) |
May 21, 2020 | 33.96 | 34.74 | 33.93 | 34.05 | 205,925 | +0.04(+0.11%) |
May 20, 2020 | 33.84 | 34.49 | 33.70 | 34.01 | 311,835 | +0.41(+1.23%) |
May 19, 2020 | 33.99 | 35.01 | 33.32 | 33.60 | 252,446 | -0.84(-2.45%) |
May 18, 2020 | 32.47 | 34.63 | 32.37 | 34.44 | 466,161 | +3.73(+12.16%) |
May 15, 2020 | 30.78 | 31.43 | 30.38 | 30.71 | 431,801 | -0.34(-1.09%) |
May 14, 2020 | 30.37 | 31.05 | 28.80 | 31.05 | 436,233 | +0.41(+1.35%) |
May 13, 2020 | 31.91 | 32.10 | 30.14 | 30.63 | 335,287 | -1.88(-5.77%) |
May 12, 2020 | 34.21 | 34.54 | 32.44 | 32.51 | 345,160 | -1.47(-4.33%) |
May 11, 2020 | 34.23 | 34.57 | 33.17 | 33.98 | 374,098 | -1.17(-3.34%) |
May 08, 2020 | 34.09 | 35.19 | 34.09 | 35.15 | 300,448 | +2.15(+6.51%) |
May 07, 2020 | 33.20 | 33.54 | 32.47 | 33.01 | 305,622 | +0.56(+1.73%) |
May 06, 2020 | 33.58 | 33.59 | 32.38 | 32.44 | 214,998 | -0.93(-2.78%) |
May 05, 2020 | 34.15 | 34.32 | 32.98 | 33.37 | 453,633 | +0.08(+0.23%) |
May 04, 2020 | 33.49 | 33.95 | 32.98 | 33.30 | 361,685 | -0.95(-2.77%) |