Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 40.08 | 40.24 | 39.60 | 39.87 | 752,932 | -0.58(-1.42%) |
Apr 29, 2021 | 40.63 | 40.79 | 40.17 | 40.45 | 863,684 | +0.06(+0.15%) |
Apr 28, 2021 | 40.74 | 40.74 | 40.19 | 40.39 | 1,220,776 | -0.32(-0.79%) |
Apr 27, 2021 | 40.59 | 40.81 | 40.03 | 40.71 | 681,565 | +0.32(+0.80%) |
Apr 26, 2021 | 40.48 | 40.52 | 40.02 | 40.39 | 1,172,042 | +0.05(+0.13%) |
Apr 23, 2021 | 41.48 | 41.58 | 40.30 | 40.34 | 620,513 | -0.97(-2.36%) |
Apr 22, 2021 | 41.46 | 41.57 | 40.90 | 41.31 | 829,241 | -0.04(-0.10%) |
Apr 21, 2021 | 41.47 | 41.48 | 41.08 | 41.35 | 485,302 | +0.17(+0.41%) |
Apr 20, 2021 | 41.68 | 41.80 | 41.03 | 41.19 | 566,890 | -0.54(-1.30%) |
Apr 19, 2021 | 42.04 | 42.23 | 41.53 | 41.73 | 374,533 | -0.46(-1.08%) |
Apr 16, 2021 | 42.26 | 42.44 | 41.89 | 42.18 | 292,360 | -0.08(-0.18%) |
Apr 15, 2021 | 42.15 | 42.33 | 41.93 | 42.26 | 285,490 | +0.37(+0.89%) |
Apr 14, 2021 | 41.78 | 42.51 | 41.78 | 41.89 | 531,679 | -0.02(-0.04%) |
Apr 13, 2021 | 41.98 | 42.25 | 41.82 | 41.90 | 413,648 | -0.05(-0.12%) |
Apr 12, 2021 | 41.60 | 42.10 | 41.57 | 41.96 | 353,458 | +0.17(+0.41%) |
Apr 09, 2021 | 41.48 | 41.81 | 41.41 | 41.79 | 323,782 | +0.06(+0.14%) |
Apr 08, 2021 | 41.70 | 42.10 | 41.57 | 41.73 | 591,654 | +0.39(+0.94%) |
Apr 07, 2021 | 41.56 | 41.73 | 41.29 | 41.34 | 383,969 | -0.11(-0.27%) |
Apr 06, 2021 | 41.35 | 41.65 | 40.86 | 41.45 | 261,844 | +0.09(+0.23%) |
Apr 05, 2021 | 41.09 | 41.40 | 41.06 | 41.35 | 323,036 | +0.47(+1.14%) |
Apr 01, 2021 | 40.58 | 40.97 | 40.57 | 40.89 | 316,340 | +0.50(+1.24%) |
Mar 31, 2021 | 40.52 | 40.77 | 40.21 | 40.39 | 406,650 | +0.27(+0.68%) |
Mar 30, 2021 | 40.25 | 40.38 | 39.81 | 40.12 | 374,863 | -0.28(-0.69%) |
Mar 29, 2021 | 40.66 | 40.72 | 40.07 | 40.40 | 401,943 | -0.24(-0.58%) |
Mar 26, 2021 | 40.56 | 40.63 | 40.03 | 40.63 | 675,441 | +0.29(+0.71%) |
Mar 25, 2021 | 40.27 | 40.44 | 39.91 | 40.35 | 408,095 | +0.03(+0.06%) |
Mar 24, 2021 | 41.31 | 41.45 | 40.30 | 40.32 | 502,118 | -0.74(-1.81%) |
Mar 23, 2021 | 41.65 | 42.00 | 40.92 | 41.07 | 754,257 | -0.66(-1.58%) |
Mar 22, 2021 | 41.83 | 42.14 | 41.63 | 41.73 | 510,246 | -0.04(-0.10%) |
Mar 19, 2021 | 41.14 | 41.98 | 40.74 | 41.77 | 754,231 | +0.83(+2.03%) |
Mar 18, 2021 | 41.02 | 41.52 | 40.79 | 40.94 | 533,391 | -0.43(-1.04%) |
Mar 17, 2021 | 41.75 | 41.78 | 40.88 | 41.37 | 834,275 | -0.52(-1.25%) |
Mar 16, 2021 | 41.42 | 41.92 | 41.24 | 41.90 | 942,932 | +0.63(+1.54%) |
Mar 15, 2021 | 40.37 | 41.30 | 40.16 | 41.26 | 795,029 | +0.96(+2.37%) |
Mar 12, 2021 | 40.35 | 40.46 | 39.92 | 40.30 | 614,725 | -0.25(-0.61%) |
Mar 11, 2021 | 39.87 | 40.83 | 39.87 | 40.55 | 802,298 | +1.13(+2.86%) |
Mar 10, 2021 | 39.64 | 39.93 | 39.31 | 39.42 | 753,650 | +0.08(+0.22%) |
Mar 09, 2021 | 38.60 | 39.68 | 38.60 | 39.34 | 758,127 | +1.22(+3.20%) |
Mar 08, 2021 | 38.21 | 38.81 | 38.12 | 38.12 | 373,881 | -0.25(-0.66%) |
Mar 05, 2021 | 37.88 | 38.59 | 37.27 | 38.37 | 648,509 | +0.69(+1.84%) |
Mar 04, 2021 | 38.47 | 38.69 | 37.43 | 37.68 | 1,029,878 | -0.34(-0.90%) |
Mar 03, 2021 | 38.55 | 38.55 | 37.73 | 38.02 | 694,090 | -0.54(-1.39%) |
Mar 02, 2021 | 38.47 | 38.76 | 37.90 | 38.56 | 473,842 | +0.19(+0.50%) |
Mar 01, 2021 | 37.91 | 38.41 | 37.87 | 38.37 | 437,646 | +1.01(+2.71%) |
Feb 26, 2021 | 37.75 | 37.96 | 37.33 | 37.35 | 645,774 | -0.45(-1.20%) |
Feb 25, 2021 | 38.27 | 38.52 | 37.72 | 37.81 | 674,645 | -0.46(-1.20%) |
Feb 24, 2021 | 37.71 | 38.36 | 37.32 | 38.27 | 667,653 | +0.47(+1.24%) |
Feb 23, 2021 | 37.91 | 38.06 | 37.24 | 37.80 | 953,878 | -0.42(-1.10%) |
Feb 22, 2021 | 38.68 | 38.79 | 38.13 | 38.22 | 626,410 | -0.87(-2.23%) |
Feb 19, 2021 | 39.25 | 39.33 | 38.63 | 39.09 | 532,417 | -0.16(-0.41%) |
Feb 18, 2021 | 39.34 | 39.57 | 38.67 | 39.25 | 497,318 | -0.07(-0.17%) |
Feb 17, 2021 | 39.50 | 39.50 | 38.91 | 39.31 | 480,082 | -0.28(-0.70%) |
Feb 16, 2021 | 40.17 | 40.29 | 39.46 | 39.59 | 946,075 | -0.59(-1.46%) |
Feb 12, 2021 | 40.26 | 40.26 | 39.41 | 40.18 | 784,665 | -0.27(-0.66%) |
Feb 11, 2021 | 41.09 | 41.20 | 40.36 | 40.45 | 840,099 | -0.58(-1.41%) |
Feb 10, 2021 | 41.40 | 41.49 | 40.78 | 41.02 | 1,357,005 | -0.20(-0.49%) |
Feb 09, 2021 | 41.28 | 41.61 | 41.07 | 41.22 | 1,016,978 | -0.06(-0.14%) |
Feb 08, 2021 | 41.08 | 41.89 | 41.01 | 41.28 | 760,890 | +0.44(+1.07%) |
Feb 05, 2021 | 40.63 | 41.76 | 40.33 | 40.85 | 1,270,547 | +0.97(+2.44%) |
Feb 04, 2021 | 39.68 | 39.95 | 39.00 | 39.88 | 824,883 | +0.44(+1.10%) |
Feb 03, 2021 | 39.20 | 39.52 | 38.72 | 39.44 | 419,826 | +0.28(+0.71%) |
Feb 02, 2021 | 38.68 | 39.22 | 38.58 | 39.16 | 562,100 | +0.71(+1.85%) |
Feb 01, 2021 | 37.81 | 38.55 | 37.74 | 38.45 | 339,401 | +0.91(+2.43%) |
Jan 29, 2021 | 38.76 | 38.89 | 37.39 | 37.54 | 584,919 | -1.30(-3.34%) |
Jan 28, 2021 | 38.67 | 38.97 | 38.27 | 38.84 | 1,015,726 | +0.13(+0.32%) |
Jan 27, 2021 | 38.81 | 39.10 | 38.28 | 38.71 | 2,398,510 | -0.44(-1.11%) |
Jan 26, 2021 | 39.16 | 39.29 | 38.69 | 39.15 | 360,665 | +0.11(+0.28%) |
Jan 25, 2021 | 39.25 | 39.39 | 38.55 | 39.04 | 354,278 | -0.21(-0.53%) |
Jan 22, 2021 | 39.27 | 39.42 | 39.06 | 39.25 | 217,644 | -0.14(-0.36%) |
Jan 21, 2021 | 39.83 | 39.93 | 39.27 | 39.39 | 759,136 | -0.44(-1.09%) |
Jan 20, 2021 | 39.31 | 39.86 | 39.31 | 39.82 | 425,226 | +0.72(+1.84%) |
Jan 19, 2021 | 38.79 | 39.21 | 38.73 | 39.10 | 473,676 | +0.39(+1.00%) |
Jan 15, 2021 | 38.89 | 39.04 | 38.37 | 38.72 | 513,803 | -0.17(-0.43%) |
Jan 14, 2021 | 37.89 | 39.31 | 37.79 | 38.89 | 693,210 | +1.00(+2.63%) |
Jan 13, 2021 | 37.31 | 38.08 | 37.13 | 37.89 | 986,551 | +0.58(+1.55%) |
Jan 12, 2021 | 37.01 | 37.34 | 36.61 | 37.31 | 514,735 | +0.22(+0.59%) |
Jan 11, 2021 | 37.35 | 37.50 | 36.93 | 37.09 | 345,214 | -0.49(-1.29%) |
Jan 08, 2021 | 37.55 | 37.93 | 37.39 | 37.58 | 630,620 | +0.09(+0.25%) |
Jan 07, 2021 | 37.81 | 37.86 | 37.28 | 37.49 | 736,817 | -0.13(-0.36%) |
Jan 06, 2021 | 38.00 | 38.17 | 37.55 | 37.62 | 1,007,227 | -0.68(-1.77%) |
Jan 05, 2021 | 38.01 | 38.39 | 38.01 | 38.30 | 790,285 | +0.22(+0.57%) |
Jan 04, 2021 | 38.25 | 38.43 | 37.65 | 38.08 | 963,390 | -0.02(-0.04%) |
Dec 31, 2020 | 38.10 | 38.10 | 38.10 | 498,158 | -0.03(-0.07%) | |
Dec 30, 2020 | 38.12 | 38.41 | 38.06 | 38.12 | 498,158 | +0.00(+0.00%) |
Dec 29, 2020 | 38.50 | 38.62 | 37.83 | 38.12 | 438,149 | -0.16(-0.42%) |
Dec 28, 2020 | 38.53 | 38.63 | 38.17 | 38.28 | 253,623 | -0.04(-0.11%) |
Dec 24, 2020 | 38.04 | 38.35 | 37.88 | 38.32 | 168,244 | +0.50(+1.33%) |
Dec 23, 2020 | 38.05 | 38.18 | 37.66 | 37.82 | 508,713 | -0.24(-0.64%) |
Dec 22, 2020 | 37.81 | 38.22 | 37.44 | 38.06 | 454,346 | +0.45(+1.20%) |
Dec 21, 2020 | 37.50 | 37.73 | 36.63 | 37.61 | 425,921 | -0.26(-0.69%) |
Dec 18, 2020 | 38.39 | 38.40 | 37.62 | 37.87 | 1,105,047 | -0.48(-1.25%) |
Dec 17, 2020 | 38.22 | 38.53 | 38.01 | 38.35 | 356,464 | +0.33(+0.86%) |
Dec 16, 2020 | 38.29 | 38.53 | 37.88 | 38.02 | 475,881 | -0.27(-0.70%) |
Dec 15, 2020 | 38.79 | 38.81 | 38.23 | 38.29 | 266,274 | -0.24(-0.63%) |
Dec 14, 2020 | 38.43 | 38.97 | 38.36 | 38.53 | 577,654 | +0.32(+0.83%) |
Dec 11, 2020 | 38.20 | 38.30 | 37.86 | 38.22 | 310,119 | -0.24(-0.63%) |
Dec 10, 2020 | 38.32 | 38.53 | 37.86 | 38.46 | 357,225 | +0.01(+0.02%) |
Dec 09, 2020 | 38.63 | 38.72 | 38.21 | 38.45 | 765,599 | -0.12(-0.30%) |
Dec 08, 2020 | 38.49 | 38.63 | 38.24 | 38.57 | 444,066 | +0.00(+0.00%) |
Dec 07, 2020 | 38.31 | 38.67 | 38.31 | 38.57 | 480,947 | +0.18(+0.47%) |
Dec 04, 2020 | 37.97 | 38.45 | 37.95 | 38.39 | 462,971 | +0.55(+1.45%) |
Dec 03, 2020 | 37.44 | 38.03 | 37.33 | 37.84 | 383,883 | +0.65(+1.74%) |
Dec 02, 2020 | 36.74 | 37.21 | 36.61 | 37.19 | 412,902 | +0.32(+0.88%) |
Dec 01, 2020 | 36.83 | 37.20 | 36.70 | 36.87 | 396,977 | +0.18(+0.50%) |
Nov 30, 2020 | 37.03 | 37.17 | 36.66 | 36.69 | 1,080,589 | -0.36(-0.96%) |
Nov 27, 2020 | 36.78 | 37.14 | 36.64 | 37.04 | 302,812 | +0.60(+1.64%) |
Nov 25, 2020 | 36.64 | 36.82 | 36.32 | 36.44 | 554,814 | -0.03(-0.09%) |
Nov 24, 2020 | 36.40 | 36.56 | 35.85 | 36.48 | 623,039 | +0.35(+0.97%) |
Nov 23, 2020 | 35.73 | 36.17 | 35.51 | 36.13 | 717,927 | +0.37(+1.05%) |
Nov 20, 2020 | 35.33 | 35.90 | 35.26 | 35.76 | 979,112 | +0.32(+0.91%) |
Nov 19, 2020 | 35.06 | 35.44 | 34.85 | 35.43 | 500,694 | +0.30(+0.85%) |
Nov 18, 2020 | 35.12 | 35.36 | 34.93 | 35.13 | 601,200 | +0.10(+0.28%) |
Nov 17, 2020 | 34.66 | 35.18 | 34.63 | 35.03 | 570,990 | +0.04(+0.12%) |
Nov 16, 2020 | 35.30 | 35.40 | 34.76 | 34.99 | 585,844 | -0.12(-0.33%) |
Nov 13, 2020 | 34.38 | 35.12 | 34.38 | 35.11 | 487,750 | +0.74(+2.15%) |
Nov 12, 2020 | 34.73 | 34.82 | 34.11 | 34.37 | 538,959 | -0.47(-1.36%) |
Nov 11, 2020 | 34.11 | 35.11 | 34.11 | 34.84 | 709,924 | +0.87(+2.57%) |
Nov 10, 2020 | 33.52 | 34.34 | 33.34 | 33.97 | 834,370 | +0.22(+0.64%) |
Nov 09, 2020 | 35.16 | 35.36 | 33.45 | 33.75 | 1,898,098 | -0.66(-1.93%) |
Nov 06, 2020 | 35.51 | 35.71 | 33.56 | 34.42 | 2,052,380 | +1.86(+5.71%) |
Nov 05, 2020 | 32.96 | 33.22 | 32.35 | 32.56 | 950,276 | +0.45(+1.40%) |
Nov 04, 2020 | 31.81 | 32.61 | 31.63 | 32.11 | 747,688 | +0.87(+2.79%) |
Nov 03, 2020 | 30.70 | 31.41 | 30.69 | 31.24 | 1,728,839 | +1.00(+3.32%) |
Nov 02, 2020 | 30.81 | 31.09 | 30.05 | 30.23 | 1,643,286 | -0.27(-0.90%) |
Oct 30, 2020 | 31.13 | 31.24 | 30.34 | 30.51 | 1,151,167 | -0.80(-2.55%) |
Oct 29, 2020 | 31.54 | 31.79 | 31.23 | 31.30 | 991,392 | -0.29(-0.92%) |
Oct 28, 2020 | 32.20 | 32.47 | 31.54 | 31.59 | 2,594,504 | -1.31(-3.99%) |
Oct 27, 2020 | 33.06 | 33.36 | 32.74 | 32.91 | 1,366,424 | +0.00(+0.00%) |
Oct 26, 2020 | 33.55 | 33.59 | 32.34 | 32.91 | 1,083,873 | -0.92(-2.73%) |
Oct 23, 2020 | 33.82 | 33.94 | 33.67 | 33.83 | 1,496,120 | +0.04(+0.12%) |
Oct 22, 2020 | 34.17 | 34.28 | 33.56 | 33.79 | 768,993 | -0.28(-0.83%) |
Oct 21, 2020 | 34.32 | 34.43 | 33.88 | 34.07 | 787,486 | -0.22(-0.65%) |
Oct 20, 2020 | 34.87 | 34.87 | 34.17 | 34.29 | 478,968 | -0.37(-1.08%) |
Oct 19, 2020 | 35.07 | 35.17 | 34.56 | 34.67 | 558,013 | -0.08(-0.24%) |
Oct 16, 2020 | 34.61 | 34.99 | 34.50 | 34.75 | 625,972 | +0.22(+0.65%) |
Oct 15, 2020 | 34.02 | 34.58 | 33.80 | 34.53 | 471,627 | +0.02(+0.07%) |
Oct 14, 2020 | 35.02 | 35.15 | 34.38 | 34.50 | 423,185 | -0.47(-1.35%) |
Oct 13, 2020 | 35.58 | 35.58 | 34.97 | 34.97 | 326,099 | -0.54(-1.52%) |
Oct 12, 2020 | 35.30 | 35.64 | 35.18 | 35.51 | 249,176 | +0.37(+1.06%) |
Oct 09, 2020 | 34.97 | 35.22 | 34.88 | 35.14 | 258,022 | +0.41(+1.17%) |
Oct 08, 2020 | 34.87 | 34.94 | 34.53 | 34.73 | 299,921 | +0.03(+0.10%) |
Oct 07, 2020 | 34.60 | 34.92 | 34.52 | 34.70 | 276,533 | +0.24(+0.70%) |
Oct 06, 2020 | 35.18 | 35.18 | 34.33 | 34.46 | 427,296 | -0.72(-2.05%) |
Oct 05, 2020 | 35.08 | 35.31 | 34.97 | 35.18 | 281,074 | +0.32(+0.91%) |
Oct 02, 2020 | 34.99 | 35.27 | 34.57 | 34.87 | 363,013 | -0.61(-1.73%) |
Oct 01, 2020 | 35.41 | 35.64 | 35.24 | 35.48 | 284,796 | +0.40(+1.14%) |
Sep 30, 2020 | 35.18 | 35.43 | 34.96 | 35.08 | 659,652 | +0.03(+0.09%) |
Sep 29, 2020 | 35.27 | 35.49 | 35.00 | 35.05 | 487,145 | -0.17(-0.47%) |
Sep 28, 2020 | 35.23 | 35.51 | 35.09 | 35.22 | 430,358 | +0.41(+1.17%) |
Sep 25, 2020 | 34.21 | 34.87 | 34.14 | 34.81 | 414,666 | +0.51(+1.48%) |
Sep 24, 2020 | 34.24 | 34.41 | 33.71 | 34.30 | 693,624 | -0.04(-0.11%) |
Sep 23, 2020 | 35.17 | 35.31 | 34.20 | 34.34 | 757,243 | -0.73(-2.07%) |
Sep 22, 2020 | 34.75 | 35.14 | 34.33 | 35.07 | 636,300 | +0.56(+1.64%) |
Sep 21, 2020 | 34.39 | 34.56 | 33.85 | 34.50 | 836,422 | -0.32(-0.93%) |
Sep 18, 2020 | 34.98 | 35.25 | 34.49 | 34.82 | 959,727 | -0.12(-0.33%) |
Sep 17, 2020 | 34.65 | 34.97 | 34.43 | 34.94 | 530,163 | -0.06(-0.17%) |
Sep 16, 2020 | 35.57 | 35.74 | 34.97 | 35.00 | 456,670 | -0.47(-1.33%) |
Sep 15, 2020 | 35.45 | 35.66 | 35.36 | 35.47 | 460,107 | +0.22(+0.61%) |
Sep 14, 2020 | 35.43 | 35.66 | 35.11 | 35.26 | 412,982 | +0.21(+0.59%) |
Sep 11, 2020 | 35.49 | 35.63 | 34.72 | 35.05 | 467,883 | -0.17(-0.47%) |
Sep 10, 2020 | 36.18 | 36.24 | 35.12 | 35.22 | 770,549 | -0.71(-1.97%) |
Sep 09, 2020 | 35.67 | 36.13 | 35.45 | 35.92 | 795,670 | +0.68(+1.93%) |
Sep 08, 2020 | 35.42 | 35.86 | 35.16 | 35.24 | 640,850 | -0.95(-2.62%) |
Sep 04, 2020 | 36.95 | 37.06 | 35.57 | 36.19 | 797,064 | -0.86(-2.31%) |
Sep 03, 2020 | 38.60 | 38.60 | 36.76 | 37.04 | 1,317,928 | -1.65(-4.26%) |
Sep 02, 2020 | 37.99 | 38.76 | 37.74 | 38.69 | 837,601 | +0.84(+2.22%) |
Sep 01, 2020 | 37.46 | 37.87 | 37.33 | 37.85 | 729,526 | +0.49(+1.30%) |
Aug 31, 2020 | 38.11 | 38.11 | 37.23 | 37.37 | 657,265 | -0.66(-1.73%) |
Aug 28, 2020 | 38.01 | 38.09 | 37.72 | 38.03 | 586,818 | +0.27(+0.72%) |
Aug 27, 2020 | 37.46 | 37.78 | 37.05 | 37.75 | 908,718 | +0.48(+1.28%) |
Aug 26, 2020 | 36.80 | 37.28 | 36.43 | 37.28 | 430,448 | +0.77(+2.10%) |
Aug 25, 2020 | 36.44 | 36.72 | 36.35 | 36.51 | 352,510 | +0.08(+0.23%) |
Aug 24, 2020 | 36.77 | 36.92 | 36.12 | 36.43 | 570,205 | -0.13(-0.36%) |
Aug 21, 2020 | 36.81 | 36.81 | 36.33 | 36.56 | 435,013 | -0.21(-0.56%) |
Aug 20, 2020 | 36.07 | 36.81 | 36.04 | 36.77 | 702,132 | +0.62(+1.71%) |
Aug 19, 2020 | 36.07 | 36.44 | 36.02 | 36.15 | 640,939 | +0.12(+0.34%) |
Aug 18, 2020 | 35.93 | 36.12 | 35.79 | 36.02 | 699,202 | +0.13(+0.37%) |
Aug 17, 2020 | 36.02 | 36.30 | 35.73 | 35.89 | 689,492 | -0.02(-0.05%) |
Aug 14, 2020 | 35.99 | 36.16 | 35.81 | 35.91 | 465,010 | -0.20(-0.55%) |
Aug 13, 2020 | 35.86 | 36.46 | 35.79 | 36.11 | 763,111 | +0.25(+0.69%) |
Aug 12, 2020 | 36.20 | 36.54 | 35.79 | 35.86 | 1,127,919 | -0.26(-0.73%) |
Aug 11, 2020 | 36.78 | 36.83 | 35.90 | 36.12 | 1,225,732 | -0.69(-1.88%) |
Aug 10, 2020 | 37.25 | 37.42 | 36.30 | 36.82 | 688,635 | -0.91(-2.40%) |
Aug 07, 2020 | 39.13 | 39.13 | 37.36 | 37.72 | 1,120,202 | -0.36(-0.95%) |
Aug 06, 2020 | 37.98 | 38.22 | 37.68 | 38.08 | 986,639 | +0.25(+0.65%) |
Aug 05, 2020 | 37.44 | 37.85 | 37.41 | 37.84 | 933,934 | +0.54(+1.45%) |
Aug 04, 2020 | 37.18 | 37.85 | 37.11 | 37.30 | 719,999 | -0.04(-0.10%) |
Aug 03, 2020 | 37.22 | 37.61 | 37.22 | 37.33 | 343,583 | +0.26(+0.69%) |
Jul 31, 2020 | 37.05 | 37.08 | 36.40 | 37.08 | 669,036 | +0.12(+0.33%) |
Jul 30, 2020 | 36.64 | 37.08 | 36.09 | 36.96 | 447,513 | -0.06(-0.16%) |
Jul 29, 2020 | 36.69 | 37.24 | 36.54 | 37.01 | 698,626 | +0.63(+1.74%) |
Jul 28, 2020 | 36.74 | 36.82 | 36.37 | 36.38 | 265,496 | -0.53(-1.43%) |
Jul 27, 2020 | 36.72 | 36.96 | 36.36 | 36.91 | 513,869 | +0.26(+0.70%) |
Jul 24, 2020 | 36.85 | 36.97 | 36.49 | 36.65 | 426,026 | -0.44(-1.18%) |
Jul 23, 2020 | 37.05 | 37.54 | 36.98 | 37.09 | 737,429 | +0.04(+0.11%) |
Jul 22, 2020 | 36.84 | 37.11 | 36.73 | 37.05 | 986,297 | +0.22(+0.60%) |
Jul 21, 2020 | 37.38 | 37.38 | 36.56 | 36.82 | 1,122,290 | +0.31(+0.86%) |
Jul 20, 2020 | 35.70 | 36.53 | 35.42 | 36.51 | 871,721 | +1.03(+2.90%) |
Jul 17, 2020 | 35.15 | 35.53 | 35.04 | 35.48 | 524,153 | +0.44(+1.25%) |
Jul 16, 2020 | 35.18 | 35.20 | 34.67 | 35.04 | 386,228 | -0.34(-0.95%) |
Jul 15, 2020 | 35.00 | 35.63 | 34.86 | 35.38 | 446,012 | +0.57(+1.63%) |
Jul 14, 2020 | 34.39 | 34.86 | 34.08 | 34.81 | 476,531 | +0.21(+0.62%) |
Jul 13, 2020 | 35.41 | 35.41 | 34.50 | 34.60 | 474,344 | -0.62(-1.75%) |
Jul 10, 2020 | 35.61 | 35.61 | 35.00 | 35.22 | 456,266 | -0.30(-0.83%) |
Jul 09, 2020 | 35.81 | 35.88 | 35.07 | 35.51 | 701,053 | -0.12(-0.32%) |
Jul 08, 2020 | 35.32 | 35.65 | 35.13 | 35.63 | 441,502 | +0.35(+1.00%) |
Jul 07, 2020 | 35.64 | 35.90 | 35.23 | 35.28 | 456,352 | -0.50(-1.40%) |
Jul 06, 2020 | 35.67 | 36.08 | 35.59 | 35.78 | 633,765 | +0.40(+1.12%) |
Jul 02, 2020 | 35.50 | 35.56 | 35.21 | 35.38 | 449,951 | +0.26(+0.73%) |
Jul 01, 2020 | 35.07 | 35.29 | 34.78 | 35.13 | 429,825 | +0.15(+0.42%) |
Jun 30, 2020 | 34.85 | 35.18 | 34.74 | 34.98 | 813,668 | -0.02(-0.05%) |
Jun 29, 2020 | 35.17 | 35.41 | 34.70 | 35.00 | 734,248 | +0.00(+0.00%) |
Jun 26, 2020 | 35.60 | 35.63 | 34.98 | 35.00 | 691,503 | -0.61(-1.71%) |
Jun 25, 2020 | 35.01 | 35.72 | 34.49 | 35.60 | 936,227 | +0.70(+2.01%) |
Jun 24, 2020 | 35.40 | 35.54 | 34.66 | 34.90 | 452,638 | -0.62(-1.74%) |
Jun 23, 2020 | 36.12 | 36.26 | 35.47 | 35.52 | 545,096 | -0.42(-1.17%) |
Jun 22, 2020 | 35.07 | 36.05 | 34.94 | 35.94 | 517,130 | +0.77(+2.18%) |
Jun 19, 2020 | 35.41 | 35.50 | 34.65 | 35.18 | 2,169,238 | +0.05(+0.14%) |
Jun 18, 2020 | 35.04 | 35.26 | 34.89 | 35.13 | 473,026 | +0.10(+0.28%) |
Jun 17, 2020 | 35.29 | 35.50 | 34.94 | 35.03 | 388,268 | -0.14(-0.40%) |
Jun 16, 2020 | 35.18 | 35.71 | 34.79 | 35.17 | 463,424 | +0.72(+2.08%) |
Jun 15, 2020 | 33.95 | 34.71 | 33.69 | 34.45 | 544,244 | -0.03(-0.10%) |
Jun 12, 2020 | 34.56 | 34.92 | 33.88 | 34.48 | 409,388 | +0.57(+1.67%) |
Jun 11, 2020 | 35.23 | 35.35 | 33.92 | 33.92 | 566,433 | -2.06(-5.72%) |
Jun 10, 2020 | 35.86 | 36.27 | 35.64 | 35.98 | 396,318 | +0.40(+1.13%) |
Jun 09, 2020 | 35.42 | 35.75 | 35.32 | 35.57 | 765,215 | -0.23(-0.64%) |
Jun 08, 2020 | 35.66 | 35.93 | 35.42 | 35.80 | 794,561 | +0.28(+0.79%) |
Jun 05, 2020 | 35.38 | 35.94 | 35.07 | 35.52 | 597,020 | +0.46(+1.32%) |
Jun 04, 2020 | 35.78 | 35.84 | 34.89 | 35.06 | 501,856 | -0.82(-2.27%) |
Jun 03, 2020 | 35.50 | 35.98 | 35.29 | 35.88 | 676,903 | +0.53(+1.49%) |
Jun 02, 2020 | 34.83 | 35.42 | 34.69 | 35.35 | 1,021,061 | +0.69(+2.00%) |
Jun 01, 2020 | 34.25 | 34.78 | 34.11 | 34.66 | 536,219 | +0.45(+1.32%) |
May 29, 2020 | 33.76 | 34.28 | 33.64 | 34.20 | 688,346 | +0.54(+1.59%) |
May 28, 2020 | 33.46 | 33.91 | 33.23 | 33.67 | 636,115 | +0.49(+1.48%) |
May 27, 2020 | 33.38 | 33.45 | 32.46 | 33.18 | 510,560 | +0.10(+0.30%) |
May 26, 2020 | 33.79 | 33.82 | 32.93 | 33.08 | 801,461 | +0.76(+2.34%) |
May 22, 2020 | 31.92 | 32.35 | 31.67 | 32.32 | 423,056 | +0.45(+1.41%) |
May 21, 2020 | 32.12 | 32.23 | 31.60 | 31.88 | 258,206 | -0.34(-1.06%) |
May 20, 2020 | 32.76 | 32.78 | 32.03 | 32.22 | 429,037 | -0.16(-0.50%) |
May 19, 2020 | 32.63 | 33.05 | 32.37 | 32.38 | 759,201 | -0.25(-0.77%) |
May 18, 2020 | 31.53 | 32.87 | 31.51 | 32.63 | 867,021 | +1.48(+4.73%) |
May 15, 2020 | 30.78 | 31.20 | 30.58 | 31.16 | 601,456 | +0.20(+0.63%) |
May 14, 2020 | 30.67 | 30.97 | 30.26 | 30.96 | 604,024 | -0.10(-0.31%) |
May 13, 2020 | 31.88 | 32.03 | 30.91 | 31.06 | 821,251 | -0.70(-2.21%) |
May 12, 2020 | 32.60 | 32.60 | 31.76 | 31.76 | 530,037 | -0.68(-2.09%) |
May 11, 2020 | 31.98 | 32.60 | 31.92 | 32.44 | 489,303 | +0.20(+0.62%) |
May 08, 2020 | 32.26 | 32.47 | 31.97 | 32.24 | 395,817 | +0.38(+1.19%) |
May 07, 2020 | 31.89 | 32.19 | 31.79 | 31.86 | 498,462 | +0.34(+1.09%) |
May 06, 2020 | 31.77 | 31.92 | 31.47 | 31.52 | 584,607 | +0.01(+0.03%) |
May 05, 2020 | 31.34 | 31.90 | 31.00 | 31.51 | 820,171 | +0.41(+1.31%) |
May 04, 2020 | 30.47 | 31.30 | 30.47 | 31.10 | 1,033,253 | +0.26(+0.85%) |