Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.39 | 69.41 | 66.94 | 67.10 | 1,144,107 | -1.42(-2.08%) |
Apr 29, 2021 | 68.23 | 69.86 | 67.06 | 68.53 | 555,328 | +1.63(+2.44%) |
Apr 28, 2021 | 66.52 | 69.90 | 66.47 | 66.89 | 808,367 | -1.33(-1.95%) |
Apr 27, 2021 | 66.45 | 68.30 | 66.45 | 68.23 | 742,189 | +1.60(+2.40%) |
Apr 26, 2021 | 66.27 | 67.86 | 66.27 | 66.63 | 351,778 | +0.56(+0.85%) |
Apr 23, 2021 | 63.61 | 66.47 | 63.61 | 66.07 | 432,622 | +2.26(+3.54%) |
Apr 22, 2021 | 64.16 | 64.82 | 63.50 | 63.81 | 387,953 | -0.61(-0.94%) |
Apr 21, 2021 | 62.71 | 64.71 | 62.47 | 64.42 | 540,573 | +1.33(+2.11%) |
Apr 20, 2021 | 64.30 | 64.52 | 62.46 | 63.09 | 648,698 | -1.75(-2.69%) |
Apr 19, 2021 | 66.00 | 66.68 | 64.77 | 64.83 | 567,462 | -1.22(-1.84%) |
Apr 16, 2021 | 66.31 | 66.67 | 65.46 | 66.05 | 243,260 | +0.55(+0.84%) |
Apr 15, 2021 | 66.03 | 66.10 | 64.48 | 65.49 | 331,913 | -0.38(-0.58%) |
Apr 14, 2021 | 64.92 | 66.60 | 64.42 | 65.88 | 517,547 | +0.90(+1.38%) |
Apr 13, 2021 | 64.89 | 65.74 | 63.93 | 64.98 | 506,568 | -0.75(-1.15%) |
Apr 12, 2021 | 66.10 | 66.63 | 64.95 | 65.73 | 973,065 | +0.83(+1.29%) |
Apr 09, 2021 | 65.25 | 65.35 | 64.13 | 64.90 | 296,718 | +0.22(+0.34%) |
Apr 08, 2021 | 63.96 | 64.83 | 63.22 | 64.68 | 321,188 | +0.15(+0.23%) |
Apr 07, 2021 | 64.90 | 65.10 | 63.75 | 64.53 | 253,619 | +0.00(+0.00%) |
Apr 06, 2021 | 64.61 | 65.30 | 63.91 | 64.53 | 253,913 | -0.04(-0.06%) |
Apr 05, 2021 | 65.40 | 66.03 | 63.84 | 64.57 | 294,872 | -0.32(-0.49%) |
Apr 01, 2021 | 63.35 | 64.89 | 63.14 | 64.89 | 516,832 | +1.09(+1.71%) |
Mar 31, 2021 | 64.25 | 64.95 | 63.45 | 63.80 | 666,918 | -1.00(-1.54%) |
Mar 30, 2021 | 64.19 | 65.19 | 63.90 | 64.80 | 995,571 | +1.37(+2.16%) |
Mar 29, 2021 | 63.52 | 64.71 | 62.17 | 63.43 | 1,138,170 | -1.29(-1.99%) |
Mar 26, 2021 | 64.16 | 65.30 | 63.77 | 64.71 | 611,623 | +1.42(+2.25%) |
Mar 25, 2021 | 62.10 | 63.46 | 60.89 | 63.29 | 787,476 | +1.28(+2.06%) |
Mar 24, 2021 | 62.50 | 63.57 | 61.98 | 62.01 | 679,862 | +0.48(+0.78%) |
Mar 23, 2021 | 62.22 | 62.99 | 60.75 | 61.53 | 1,031,332 | -1.53(-2.43%) |
Mar 22, 2021 | 64.65 | 64.86 | 62.71 | 63.06 | 467,895 | -2.35(-3.59%) |
Mar 19, 2021 | 65.30 | 66.17 | 64.23 | 65.41 | 2,053,772 | -0.42(-0.63%) |
Mar 18, 2021 | 66.80 | 68.19 | 65.33 | 65.83 | 590,074 | +0.05(+0.08%) |
Mar 17, 2021 | 65.58 | 66.52 | 64.93 | 65.78 | 354,643 | +0.64(+0.97%) |
Mar 16, 2021 | 65.65 | 66.14 | 64.83 | 65.14 | 610,281 | -1.19(-1.80%) |
Mar 15, 2021 | 67.14 | 67.14 | 65.52 | 66.33 | 403,390 | +0.14(+0.22%) |
Mar 12, 2021 | 66.36 | 67.32 | 65.45 | 66.19 | 687,185 | +0.63(+0.96%) |
Mar 11, 2021 | 64.43 | 65.70 | 63.87 | 65.56 | 829,292 | +0.45(+0.69%) |
Mar 10, 2021 | 63.79 | 65.51 | 63.72 | 65.11 | 994,957 | +1.50(+2.35%) |
Mar 09, 2021 | 64.42 | 65.25 | 62.34 | 63.61 | 654,133 | -1.07(-1.66%) |
Mar 08, 2021 | 63.20 | 65.02 | 63.05 | 64.68 | 600,443 | +2.22(+3.55%) |
Mar 05, 2021 | 62.61 | 62.98 | 60.27 | 62.46 | 504,083 | +1.08(+1.76%) |
Mar 04, 2021 | 61.83 | 62.89 | 60.57 | 61.38 | 559,702 | -0.66(-1.06%) |
Mar 03, 2021 | 61.99 | 63.44 | 61.70 | 62.04 | 550,537 | +0.75(+1.22%) |
Mar 02, 2021 | 61.82 | 62.10 | 60.91 | 61.29 | 485,203 | -1.04(-1.66%) |
Mar 01, 2021 | 61.86 | 62.49 | 61.53 | 62.33 | 593,385 | +2.04(+3.38%) |
Feb 26, 2021 | 59.38 | 61.71 | 58.06 | 60.29 | 732,074 | -0.67(-1.10%) |
Feb 25, 2021 | 62.63 | 63.77 | 60.23 | 60.95 | 582,171 | -1.45(-2.33%) |
Feb 24, 2021 | 60.80 | 63.16 | 60.23 | 62.41 | 834,032 | +2.27(+3.78%) |
Feb 23, 2021 | 59.09 | 60.23 | 58.28 | 60.13 | 685,844 | +1.75(+3.00%) |
Feb 22, 2021 | 57.79 | 58.92 | 57.79 | 58.38 | 612,780 | +0.74(+1.28%) |
Feb 19, 2021 | 56.81 | 57.73 | 56.81 | 57.64 | 290,280 | +1.10(+1.95%) |
Feb 18, 2021 | 57.42 | 57.74 | 56.30 | 56.54 | 392,186 | -1.09(-1.89%) |
Feb 17, 2021 | 56.57 | 58.13 | 56.57 | 57.63 | 596,644 | +0.89(+1.57%) |
Feb 16, 2021 | 56.80 | 57.38 | 56.24 | 56.74 | 553,140 | +0.53(+0.95%) |
Feb 12, 2021 | 55.26 | 56.87 | 55.26 | 56.21 | 326,523 | +0.47(+0.84%) |
Feb 11, 2021 | 56.88 | 57.24 | 55.08 | 55.74 | 777,082 | -0.91(-1.61%) |
Feb 10, 2021 | 57.17 | 57.37 | 55.81 | 56.65 | 407,496 | -0.41(-0.73%) |
Feb 09, 2021 | 56.51 | 57.22 | 55.46 | 57.07 | 451,556 | +0.79(+1.41%) |
Feb 08, 2021 | 55.98 | 56.29 | 55.17 | 56.27 | 489,166 | +0.46(+0.82%) |
Feb 05, 2021 | 56.52 | 57.35 | 54.96 | 55.81 | 482,581 | -0.23(-0.40%) |
Feb 04, 2021 | 55.23 | 56.54 | 54.86 | 56.04 | 497,399 | +1.25(+2.27%) |
Feb 03, 2021 | 55.05 | 55.64 | 53.75 | 54.79 | 344,735 | -0.43(-0.78%) |
Feb 02, 2021 | 54.05 | 56.06 | 53.73 | 55.23 | 1,039,291 | +2.00(+3.76%) |
Feb 01, 2021 | 51.55 | 53.39 | 51.52 | 53.22 | 721,251 | +2.02(+3.95%) |
Jan 29, 2021 | 53.92 | 54.13 | 50.62 | 51.20 | 1,035,544 | -2.26(-4.22%) |
Jan 28, 2021 | 54.86 | 54.86 | 50.33 | 53.46 | 1,831,457 | +3.70(+7.43%) |
Jan 27, 2021 | 50.22 | 50.67 | 48.73 | 49.76 | 954,097 | -1.81(-3.52%) |
Jan 26, 2021 | 53.39 | 53.65 | 51.56 | 51.57 | 544,587 | -1.78(-3.33%) |
Jan 25, 2021 | 53.44 | 53.65 | 52.27 | 53.35 | 392,861 | -0.60(-1.12%) |
Jan 22, 2021 | 52.56 | 54.05 | 52.54 | 53.95 | 766,987 | +0.44(+0.83%) |
Jan 21, 2021 | 54.42 | 54.42 | 53.02 | 53.51 | 463,400 | -0.91(-1.67%) |
Jan 20, 2021 | 54.44 | 54.95 | 53.84 | 54.42 | 285,440 | -0.07(-0.13%) |
Jan 19, 2021 | 54.68 | 54.97 | 53.95 | 54.49 | 249,205 | +0.09(+0.17%) |
Jan 15, 2021 | 54.56 | 55.35 | 54.16 | 54.40 | 381,831 | -1.36(-2.44%) |
Jan 14, 2021 | 54.34 | 55.81 | 54.10 | 55.77 | 361,118 | +1.80(+3.33%) |
Jan 13, 2021 | 54.49 | 54.70 | 53.51 | 53.97 | 311,027 | -0.87(-1.58%) |
Jan 12, 2021 | 54.77 | 55.47 | 54.31 | 54.84 | 443,201 | +0.52(+0.96%) |
Jan 11, 2021 | 53.55 | 54.50 | 53.01 | 54.31 | 680,298 | +0.59(+1.09%) |
Jan 08, 2021 | 54.68 | 55.04 | 52.77 | 53.73 | 667,678 | -0.03(-0.05%) |
Jan 07, 2021 | 53.49 | 54.17 | 53.49 | 53.75 | 681,504 | +0.51(+0.95%) |
Jan 06, 2021 | 51.25 | 53.76 | 51.25 | 53.25 | 1,138,716 | +3.36(+6.73%) |
Jan 05, 2021 | 50.09 | 50.44 | 49.19 | 49.89 | 333,774 | +0.06(+0.13%) |
Jan 04, 2021 | 51.03 | 51.62 | 49.47 | 49.83 | 699,547 | -0.98(-1.94%) |
Dec 31, 2020 | 50.81 | 50.81 | 50.81 | 266,462 | +0.52(+1.04%) | |
Dec 30, 2020 | 50.05 | 51.19 | 50.05 | 50.29 | 266,462 | +0.46(+0.92%) |
Dec 29, 2020 | 50.90 | 50.99 | 49.56 | 49.83 | 522,030 | -1.31(-2.56%) |
Dec 28, 2020 | 51.02 | 51.76 | 50.43 | 51.14 | 283,149 | +0.59(+1.16%) |
Dec 24, 2020 | 51.06 | 51.06 | 49.90 | 50.55 | 142,313 | -0.51(-0.99%) |
Dec 23, 2020 | 49.47 | 51.25 | 49.47 | 51.06 | 358,559 | +2.10(+4.29%) |
Dec 22, 2020 | 49.85 | 50.34 | 48.79 | 48.95 | 776,693 | -0.76(-1.52%) |
Dec 21, 2020 | 50.42 | 50.52 | 48.44 | 49.71 | 640,818 | +0.11(+0.22%) |
Dec 18, 2020 | 50.33 | 50.70 | 49.31 | 49.60 | 1,305,320 | -0.72(-1.43%) |
Dec 17, 2020 | 50.03 | 51.07 | 49.08 | 50.33 | 660,465 | +0.30(+0.60%) |
Dec 16, 2020 | 50.30 | 50.32 | 49.37 | 50.03 | 631,762 | +0.12(+0.24%) |
Dec 15, 2020 | 48.13 | 50.02 | 47.90 | 49.91 | 862,166 | +1.94(+4.04%) |
Dec 14, 2020 | 48.12 | 48.54 | 47.49 | 47.97 | 650,050 | +0.61(+1.30%) |
Dec 11, 2020 | 47.52 | 47.80 | 46.84 | 47.36 | 694,279 | -0.63(-1.32%) |
Dec 10, 2020 | 46.36 | 48.03 | 46.28 | 47.99 | 721,891 | +1.05(+2.23%) |
Dec 09, 2020 | 46.71 | 47.27 | 46.29 | 46.94 | 345,739 | +0.67(+1.45%) |
Dec 08, 2020 | 45.37 | 46.67 | 45.37 | 46.27 | 389,362 | -0.22(-0.48%) |
Dec 07, 2020 | 46.19 | 46.96 | 45.67 | 46.50 | 497,015 | -0.17(-0.36%) |
Dec 04, 2020 | 46.24 | 46.82 | 45.77 | 46.67 | 429,888 | +1.09(+2.40%) |
Dec 03, 2020 | 44.99 | 45.91 | 44.27 | 45.57 | 442,316 | +0.57(+1.27%) |
Dec 02, 2020 | 44.31 | 45.36 | 44.13 | 45.00 | 919,756 | +0.43(+0.96%) |
Dec 01, 2020 | 44.34 | 44.90 | 44.18 | 44.57 | 464,411 | +1.12(+2.58%) |
Nov 30, 2020 | 45.30 | 45.30 | 43.35 | 43.45 | 1,560,735 | -2.04(-4.49%) |
Nov 27, 2020 | 45.91 | 45.99 | 44.90 | 45.49 | 167,085 | -0.63(-1.36%) |
Nov 25, 2020 | 45.90 | 46.30 | 45.21 | 46.12 | 566,595 | -0.47(-1.02%) |
Nov 24, 2020 | 45.60 | 46.76 | 45.22 | 46.59 | 661,250 | +1.77(+3.96%) |
Nov 23, 2020 | 44.68 | 44.99 | 44.06 | 44.82 | 530,001 | +0.95(+2.16%) |
Nov 20, 2020 | 43.69 | 44.32 | 43.56 | 43.87 | 709,445 | -0.73(-1.63%) |
Nov 19, 2020 | 44.64 | 44.85 | 44.04 | 44.60 | 349,572 | -0.18(-0.40%) |
Nov 18, 2020 | 46.05 | 46.35 | 44.68 | 44.78 | 747,057 | -1.02(-2.23%) |
Nov 17, 2020 | 45.67 | 46.25 | 45.08 | 45.80 | 861,315 | -0.85(-1.82%) |
Nov 16, 2020 | 46.43 | 47.31 | 45.71 | 46.65 | 624,114 | +1.34(+2.96%) |
Nov 13, 2020 | 44.22 | 45.56 | 43.84 | 45.30 | 398,839 | +1.52(+3.48%) |
Nov 12, 2020 | 43.37 | 44.27 | 42.91 | 43.78 | 679,274 | -0.46(-1.03%) |
Nov 11, 2020 | 45.69 | 45.69 | 43.39 | 44.24 | 516,953 | -1.36(-2.98%) |
Nov 10, 2020 | 45.32 | 46.04 | 45.13 | 45.60 | 440,296 | +0.61(+1.35%) |
Nov 09, 2020 | 44.11 | 46.00 | 42.05 | 44.99 | 886,757 | +5.08(+12.72%) |
Nov 06, 2020 | 40.60 | 40.73 | 39.87 | 39.91 | 442,174 | -0.24(-0.60%) |
Nov 05, 2020 | 39.46 | 40.67 | 39.35 | 40.16 | 428,092 | +1.03(+2.63%) |
Nov 04, 2020 | 39.59 | 39.96 | 38.21 | 39.13 | 686,054 | -1.97(-4.79%) |
Nov 03, 2020 | 40.20 | 41.35 | 39.83 | 41.10 | 1,074,875 | +1.87(+4.77%) |
Nov 02, 2020 | 38.45 | 39.41 | 37.85 | 39.23 | 1,255,725 | +1.44(+3.82%) |
Oct 30, 2020 | 37.24 | 38.18 | 36.83 | 37.78 | 765,289 | -0.04(-0.09%) |
Oct 29, 2020 | 36.08 | 37.87 | 35.81 | 37.82 | 694,416 | +1.82(+5.05%) |
Oct 28, 2020 | 34.52 | 36.89 | 34.07 | 36.00 | 1,354,803 | +0.85(+2.42%) |
Oct 27, 2020 | 36.10 | 36.10 | 34.88 | 35.15 | 549,865 | -1.19(-3.28%) |
Oct 26, 2020 | 36.55 | 36.55 | 35.85 | 36.34 | 489,574 | -0.61(-1.65%) |
Oct 23, 2020 | 37.36 | 37.78 | 36.55 | 36.95 | 554,979 | +0.05(+0.15%) |
Oct 22, 2020 | 35.58 | 37.01 | 35.52 | 36.90 | 471,115 | +1.48(+4.17%) |
Oct 21, 2020 | 35.31 | 35.50 | 34.62 | 35.42 | 579,471 | +0.24(+0.69%) |
Oct 20, 2020 | 34.46 | 35.72 | 34.46 | 35.18 | 463,113 | +0.88(+2.56%) |
Oct 19, 2020 | 35.25 | 35.64 | 34.22 | 34.30 | 587,881 | -0.61(-1.74%) |
Oct 16, 2020 | 35.17 | 35.41 | 34.47 | 34.91 | 547,273 | -0.37(-1.04%) |
Oct 15, 2020 | 34.07 | 35.29 | 34.07 | 35.28 | 416,208 | +0.79(+2.28%) |
Oct 14, 2020 | 35.02 | 35.53 | 34.44 | 34.49 | 334,327 | -0.53(-1.51%) |
Oct 13, 2020 | 36.02 | 36.02 | 34.89 | 35.02 | 452,332 | -1.13(-3.12%) |
Oct 12, 2020 | 36.38 | 36.55 | 35.84 | 36.15 | 328,069 | -0.07(-0.20%) |
Oct 09, 2020 | 36.72 | 36.79 | 36.06 | 36.22 | 803,710 | -0.08(-0.22%) |
Oct 08, 2020 | 35.98 | 36.39 | 35.57 | 36.30 | 573,528 | +0.64(+1.78%) |
Oct 07, 2020 | 35.27 | 36.17 | 35.19 | 35.66 | 719,757 | +0.89(+2.55%) |
Oct 06, 2020 | 35.75 | 36.44 | 34.64 | 34.78 | 458,669 | -0.55(-1.55%) |
Oct 05, 2020 | 34.26 | 35.34 | 34.23 | 35.32 | 557,938 | +1.48(+4.37%) |
Oct 02, 2020 | 32.07 | 33.91 | 32.07 | 33.84 | 426,873 | +1.35(+4.16%) |
Oct 01, 2020 | 32.67 | 33.11 | 32.30 | 32.49 | 492,577 | +0.02(+0.06%) |
Sep 30, 2020 | 32.35 | 33.01 | 32.21 | 32.47 | 572,985 | +0.11(+0.33%) |
Sep 29, 2020 | 32.69 | 32.69 | 31.79 | 32.37 | 257,645 | -0.50(-1.53%) |
Sep 28, 2020 | 32.30 | 33.07 | 32.18 | 32.87 | 386,703 | +1.24(+3.91%) |
Sep 25, 2020 | 31.44 | 31.78 | 31.06 | 31.63 | 428,660 | +0.30(+0.94%) |
Sep 24, 2020 | 31.36 | 32.02 | 30.71 | 31.34 | 751,070 | -0.04(-0.14%) |
Sep 23, 2020 | 32.81 | 33.58 | 31.28 | 31.38 | 771,556 | -1.19(-3.66%) |
Sep 22, 2020 | 32.80 | 33.60 | 32.52 | 32.57 | 986,161 | -0.49(-1.49%) |
Sep 21, 2020 | 33.13 | 34.02 | 32.73 | 33.07 | 939,906 | -0.98(-2.89%) |
Sep 18, 2020 | 33.70 | 34.42 | 33.24 | 34.05 | 2,072,044 | +0.46(+1.36%) |
Sep 17, 2020 | 33.02 | 33.79 | 32.91 | 33.59 | 627,005 | -0.10(-0.29%) |
Sep 16, 2020 | 32.98 | 34.03 | 32.21 | 33.69 | 900,826 | +0.85(+2.59%) |
Sep 15, 2020 | 33.39 | 33.46 | 32.34 | 32.84 | 747,309 | -0.56(-1.66%) |
Sep 14, 2020 | 32.97 | 33.60 | 32.75 | 33.40 | 473,697 | +0.64(+1.94%) |
Sep 11, 2020 | 32.52 | 32.82 | 31.92 | 32.76 | 463,953 | +0.44(+1.36%) |
Sep 10, 2020 | 33.21 | 33.40 | 32.28 | 32.32 | 502,178 | -0.63(-1.90%) |
Sep 09, 2020 | 33.49 | 33.49 | 32.62 | 32.95 | 448,951 | -0.35(-1.05%) |
Sep 08, 2020 | 33.75 | 33.86 | 32.88 | 33.30 | 585,460 | -1.19(-3.45%) |
Sep 04, 2020 | 34.06 | 34.86 | 33.58 | 34.49 | 562,574 | +1.26(+3.80%) |
Sep 03, 2020 | 33.37 | 34.66 | 33.09 | 33.23 | 541,076 | +0.12(+0.35%) |
Sep 02, 2020 | 33.09 | 33.37 | 32.77 | 33.11 | 358,179 | -0.01(-0.03%) |
Sep 01, 2020 | 33.00 | 33.62 | 32.32 | 33.12 | 447,242 | +0.31(+0.95%) |
Aug 31, 2020 | 33.43 | 33.68 | 32.80 | 32.81 | 665,616 | -0.94(-2.78%) |
Aug 28, 2020 | 34.09 | 34.11 | 33.35 | 33.75 | 320,162 | +0.09(+0.26%) |
Aug 27, 2020 | 33.05 | 34.16 | 33.05 | 33.66 | 415,758 | +0.48(+1.44%) |
Aug 26, 2020 | 34.03 | 34.03 | 33.16 | 33.18 | 391,627 | -0.86(-2.52%) |
Aug 25, 2020 | 34.29 | 34.50 | 33.71 | 34.04 | 906,108 | +0.12(+0.37%) |
Aug 24, 2020 | 32.82 | 33.92 | 32.75 | 33.92 | 924,304 | +1.22(+3.74%) |
Aug 21, 2020 | 33.17 | 33.41 | 32.58 | 32.69 | 654,549 | -0.47(-1.42%) |
Aug 20, 2020 | 33.25 | 33.81 | 32.97 | 33.16 | 741,928 | -0.66(-1.96%) |
Aug 19, 2020 | 33.18 | 34.27 | 33.07 | 33.83 | 658,230 | +0.82(+2.50%) |
Aug 18, 2020 | 32.71 | 33.11 | 31.69 | 33.00 | 949,358 | +0.22(+0.68%) |
Aug 17, 2020 | 33.22 | 33.42 | 32.38 | 32.78 | 489,899 | -0.63(-1.88%) |
Aug 14, 2020 | 32.78 | 33.89 | 32.53 | 33.41 | 727,252 | +0.35(+1.04%) |
Aug 13, 2020 | 32.96 | 33.29 | 32.54 | 33.07 | 596,275 | -0.35(-1.03%) |
Aug 12, 2020 | 35.66 | 35.66 | 33.31 | 33.41 | 758,944 | -1.48(-4.24%) |
Aug 11, 2020 | 34.70 | 35.79 | 34.40 | 34.89 | 799,964 | +1.25(+3.71%) |
Aug 10, 2020 | 32.94 | 34.46 | 32.94 | 33.64 | 1,375,368 | +0.82(+2.51%) |
Aug 07, 2020 | 31.77 | 32.83 | 31.45 | 32.82 | 757,733 | +0.85(+2.66%) |
Aug 06, 2020 | 32.28 | 32.46 | 31.86 | 31.97 | 659,636 | -0.43(-1.34%) |
Aug 05, 2020 | 32.62 | 32.83 | 32.32 | 32.40 | 688,591 | +0.19(+0.58%) |
Aug 04, 2020 | 32.63 | 32.63 | 31.82 | 32.22 | 616,333 | -0.49(-1.49%) |
Aug 03, 2020 | 32.80 | 33.24 | 32.46 | 32.70 | 579,116 | -0.17(-0.51%) |
Jul 31, 2020 | 33.65 | 33.65 | 32.39 | 32.87 | 1,189,546 | -0.66(-1.98%) |
Jul 30, 2020 | 33.55 | 33.58 | 32.82 | 33.54 | 267,306 | -0.76(-2.22%) |
Jul 29, 2020 | 33.36 | 34.32 | 33.22 | 34.30 | 359,810 | +0.89(+2.68%) |
Jul 28, 2020 | 33.81 | 34.30 | 33.39 | 33.40 | 467,137 | -0.50(-1.49%) |
Jul 27, 2020 | 34.05 | 34.05 | 33.00 | 33.91 | 631,484 | -0.18(-0.52%) |
Jul 24, 2020 | 35.00 | 35.54 | 34.05 | 34.09 | 774,667 | -1.26(-3.56%) |
Jul 23, 2020 | 33.97 | 35.83 | 33.79 | 35.34 | 1,217,620 | +2.13(+6.40%) |
Jul 22, 2020 | 33.04 | 33.39 | 32.72 | 33.22 | 793,885 | -0.12(-0.37%) |
Jul 21, 2020 | 32.03 | 33.55 | 32.03 | 33.34 | 655,288 | +1.54(+4.85%) |
Jul 20, 2020 | 31.90 | 32.13 | 31.42 | 31.80 | 482,051 | -0.27(-0.86%) |
Jul 17, 2020 | 32.61 | 32.85 | 32.00 | 32.07 | 319,823 | -0.58(-1.79%) |
Jul 16, 2020 | 32.69 | 33.40 | 32.36 | 32.66 | 468,982 | -0.46(-1.39%) |
Jul 15, 2020 | 32.20 | 33.31 | 32.04 | 33.12 | 586,709 | +1.72(+5.47%) |
Jul 14, 2020 | 31.92 | 32.04 | 31.21 | 31.40 | 468,619 | -0.62(-1.94%) |
Jul 13, 2020 | 31.95 | 32.81 | 31.25 | 32.02 | 711,560 | +0.29(+0.92%) |
Jul 10, 2020 | 30.35 | 31.80 | 30.30 | 31.73 | 781,666 | +1.17(+3.83%) |
Jul 09, 2020 | 31.06 | 31.36 | 30.16 | 30.56 | 740,010 | -0.71(-2.27%) |
Jul 08, 2020 | 31.33 | 31.71 | 30.85 | 31.27 | 630,896 | +0.05(+0.17%) |
Jul 07, 2020 | 32.13 | 32.13 | 31.12 | 31.22 | 662,816 | -1.47(-4.50%) |
Jul 06, 2020 | 33.03 | 33.60 | 32.15 | 32.69 | 847,341 | +0.60(+1.88%) |
Jul 02, 2020 | 32.71 | 33.44 | 32.00 | 32.08 | 540,980 | +0.13(+0.42%) |
Jul 01, 2020 | 33.21 | 33.32 | 31.65 | 31.95 | 503,665 | -0.97(-2.96%) |
Jun 30, 2020 | 32.43 | 33.08 | 32.41 | 32.93 | 1,414,386 | +0.16(+0.49%) |
Jun 29, 2020 | 31.66 | 32.93 | 31.45 | 32.77 | 637,910 | +1.59(+5.08%) |
Jun 26, 2020 | 31.84 | 32.16 | 31.15 | 31.18 | 1,540,867 | -1.39(-4.27%) |
Jun 25, 2020 | 31.64 | 32.69 | 31.59 | 32.57 | 413,131 | +0.63(+1.97%) |
Jun 24, 2020 | 33.06 | 33.16 | 31.57 | 31.94 | 626,083 | -1.78(-5.28%) |
Jun 23, 2020 | 34.70 | 34.96 | 33.64 | 33.72 | 919,390 | -0.27(-0.81%) |
Jun 22, 2020 | 34.06 | 34.44 | 33.62 | 34.00 | 863,525 | -0.27(-0.80%) |
Jun 19, 2020 | 35.11 | 35.11 | 33.83 | 34.27 | 1,399,413 | -0.23(-0.67%) |
Jun 18, 2020 | 34.22 | 35.00 | 33.85 | 34.50 | 756,882 | +2.77(+8.74%) |
Jun 17, 2020 | 35.15 | 35.40 | 31.73 | 31.73 | 810,297 | -3.34(-9.52%) |
Jun 16, 2020 | 36.07 | 36.29 | 34.14 | 35.07 | 648,319 | +0.86(+2.51%) |
Jun 15, 2020 | 32.33 | 34.50 | 32.24 | 34.21 | 848,359 | +0.45(+1.34%) |
Jun 12, 2020 | 34.54 | 34.54 | 32.68 | 33.76 | 938,248 | +0.98(+3.00%) |
Jun 11, 2020 | 32.77 | 34.40 | 32.44 | 32.77 | 987,482 | -2.37(-6.75%) |
Jun 10, 2020 | 37.40 | 37.74 | 35.10 | 35.15 | 795,539 | -2.53(-6.72%) |
Jun 09, 2020 | 38.56 | 39.04 | 37.47 | 37.68 | 741,361 | -2.10(-5.28%) |
Jun 08, 2020 | 39.61 | 40.31 | 39.11 | 39.78 | 555,304 | +1.16(+3.00%) |
Jun 05, 2020 | 39.77 | 40.69 | 38.43 | 38.62 | 740,234 | +1.17(+3.12%) |
Jun 04, 2020 | 36.73 | 37.50 | 35.74 | 37.45 | 1,030,609 | +0.75(+2.05%) |
Jun 03, 2020 | 35.27 | 36.98 | 35.27 | 36.70 | 759,564 | +2.22(+6.45%) |
Jun 02, 2020 | 35.54 | 35.68 | 34.18 | 34.48 | 691,589 | -0.58(-1.64%) |
Jun 01, 2020 | 34.79 | 35.75 | 34.39 | 35.05 | 826,207 | +0.43(+1.23%) |
May 29, 2020 | 34.43 | 35.16 | 33.92 | 34.63 | 986,967 | -0.48(-1.37%) |
May 28, 2020 | 36.59 | 36.60 | 34.87 | 35.11 | 577,475 | -1.14(-3.14%) |
May 27, 2020 | 35.42 | 36.26 | 33.95 | 36.25 | 939,299 | +2.44(+7.21%) |
May 26, 2020 | 34.11 | 34.62 | 33.57 | 33.81 | 1,393,077 | +1.20(+3.68%) |
May 22, 2020 | 33.17 | 33.66 | 32.21 | 32.61 | 802,780 | -0.46(-1.38%) |
May 21, 2020 | 32.74 | 33.47 | 32.62 | 33.07 | 662,731 | +0.04(+0.13%) |
May 20, 2020 | 32.41 | 33.25 | 32.41 | 33.02 | 952,924 | +1.25(+3.95%) |
May 19, 2020 | 32.78 | 32.85 | 31.76 | 31.77 | 1,038,577 | -1.16(-3.52%) |
May 18, 2020 | 32.16 | 33.37 | 31.86 | 32.92 | 1,160,143 | +2.47(+8.12%) |
May 15, 2020 | 29.87 | 30.81 | 29.44 | 30.45 | 953,209 | +0.32(+1.05%) |
May 14, 2020 | 28.11 | 30.15 | 27.47 | 30.14 | 1,096,417 | +1.36(+4.72%) |
May 13, 2020 | 30.70 | 30.71 | 28.61 | 28.78 | 856,768 | -2.17(-7.00%) |
May 12, 2020 | 31.54 | 32.12 | 30.91 | 30.94 | 1,205,919 | -0.58(-1.84%) |
May 11, 2020 | 31.80 | 32.05 | 31.34 | 31.52 | 1,082,032 | -0.98(-3.02%) |
May 08, 2020 | 32.20 | 32.73 | 31.42 | 32.50 | 1,594,384 | +1.26(+4.04%) |
May 07, 2020 | 30.71 | 32.22 | 30.71 | 31.24 | 866,746 | +0.79(+2.59%) |
May 06, 2020 | 32.00 | 32.47 | 30.43 | 30.45 | 1,051,512 | -1.35(-4.25%) |
May 05, 2020 | 33.74 | 34.31 | 31.60 | 31.80 | 1,287,604 | -1.31(-3.95%) |
May 04, 2020 | 32.20 | 33.22 | 31.63 | 33.11 | 1,075,883 | +0.55(+1.70%) |