Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 34.35 | 34.99 | 32.13 | 32.27 | 391,100 | -1.78(-5.23%) |
Apr 29, 2021 | 33.25 | 34.36 | 32.50 | 34.05 | 341,542 | +0.90(+2.71%) |
Apr 28, 2021 | 34.25 | 34.49 | 32.95 | 33.15 | 892,673 | -1.08(-3.16%) |
Apr 27, 2021 | 35.24 | 35.24 | 34.08 | 34.23 | 583,712 | -0.72(-2.06%) |
Apr 26, 2021 | 34.12 | 35.81 | 33.76 | 34.95 | 1,072,092 | +2.67(+8.27%) |
Apr 23, 2021 | 33.00 | 33.32 | 32.14 | 32.28 | 263,600 | -0.68(-2.06%) |
Apr 22, 2021 | 32.30 | 33.62 | 31.64 | 32.96 | 570,839 | +0.58(+1.79%) |
Apr 21, 2021 | 32.79 | 32.79 | 31.51 | 32.38 | 560,171 | -0.13(-0.40%) |
Apr 20, 2021 | 32.83 | 33.16 | 32.00 | 32.51 | 718,019 | -0.57(-1.72%) |
Apr 19, 2021 | 34.05 | 34.60 | 32.87 | 33.08 | 291,524 | -0.99(-2.91%) |
Apr 16, 2021 | 35.27 | 35.49 | 33.92 | 34.07 | 201,800 | -1.40(-3.95%) |
Apr 15, 2021 | 34.64 | 35.93 | 34.56 | 35.47 | 255,334 | +0.59(+1.69%) |
Apr 14, 2021 | 34.47 | 36.12 | 34.42 | 34.88 | 302,610 | +0.00(+0.00%) |
Apr 13, 2021 | 32.76 | 34.93 | 32.71 | 34.88 | 365,026 | +1.74(+5.25%) |
Apr 12, 2021 | 33.51 | 34.01 | 32.52 | 33.14 | 293,802 | -0.60(-1.78%) |
Apr 09, 2021 | 35.48 | 35.91 | 33.51 | 33.74 | 298,500 | -1.74(-4.90%) |
Apr 08, 2021 | 35.00 | 35.96 | 34.26 | 35.48 | 259,465 | +0.96(+2.78%) |
Apr 07, 2021 | 35.45 | 35.45 | 33.88 | 34.52 | 395,431 | -1.32(-3.68%) |
Apr 06, 2021 | 35.80 | 36.48 | 35.35 | 35.84 | 484,323 | +0.06(+0.17%) |
Apr 05, 2021 | 34.81 | 35.79 | 34.45 | 35.78 | 427,844 | +1.67(+4.90%) |
Apr 01, 2021 | 35.41 | 36.28 | 33.52 | 34.11 | 608,900 | +0.42(+1.25%) |
Mar 31, 2021 | 33.02 | 34.49 | 33.02 | 33.69 | 405,877 | +0.40(+1.20%) |
Mar 30, 2021 | 30.28 | 34.06 | 29.39 | 33.29 | 830,134 | +3.12(+10.34%) |
Mar 29, 2021 | 31.89 | 32.18 | 29.54 | 30.17 | 954,130 | +0.93(+3.18%) |
Mar 26, 2021 | 30.34 | 30.47 | 28.58 | 29.24 | 450,000 | -0.77(-2.57%) |
Mar 25, 2021 | 29.46 | 30.59 | 29.17 | 30.01 | 599,625 | +0.34(+1.15%) |
Mar 24, 2021 | 32.01 | 32.44 | 29.47 | 29.67 | 765,579 | -1.67(-5.33%) |
Mar 23, 2021 | 33.72 | 33.72 | 31.20 | 31.34 | 814,305 | -3.29(-9.50%) |
Mar 22, 2021 | 33.29 | 34.82 | 33.24 | 34.63 | 264,893 | +1.23(+3.68%) |
Mar 19, 2021 | 32.63 | 33.80 | 32.51 | 33.40 | 913,400 | +0.73(+2.23%) |
Mar 18, 2021 | 34.50 | 34.74 | 32.66 | 32.67 | 299,396 | -1.90(-5.50%) |
Mar 17, 2021 | 33.22 | 34.75 | 32.51 | 34.57 | 449,275 | +1.16(+3.47%) |
Mar 16, 2021 | 33.90 | 34.59 | 33.27 | 33.41 | 510,996 | -0.41(-1.21%) |
Mar 15, 2021 | 33.73 | 33.91 | 32.53 | 33.82 | 342,125 | -0.14(-0.41%) |
Mar 12, 2021 | 34.47 | 34.73 | 33.47 | 33.96 | 329,400 | -0.51(-1.48%) |
Mar 11, 2021 | 33.84 | 34.62 | 33.14 | 34.47 | 365,732 | +1.19(+3.58%) |
Mar 10, 2021 | 33.40 | 34.27 | 32.90 | 33.28 | 338,773 | +0.15(+0.45%) |
Mar 09, 2021 | 32.40 | 33.58 | 31.91 | 33.13 | 417,002 | +1.18(+3.69%) |
Mar 08, 2021 | 32.48 | 33.33 | 31.68 | 31.95 | 537,578 | -0.53(-1.63%) |
Mar 05, 2021 | 32.57 | 33.12 | 30.76 | 32.48 | 625,300 | -0.47(-1.43%) |
Mar 04, 2021 | 34.54 | 35.50 | 32.72 | 32.95 | 678,132 | -1.80(-5.18%) |
Mar 03, 2021 | 35.98 | 36.32 | 34.73 | 34.75 | 527,616 | -1.22(-3.39%) |
Mar 02, 2021 | 38.50 | 38.79 | 35.85 | 35.97 | 566,974 | -2.08(-5.47%) |
Mar 01, 2021 | 37.34 | 38.27 | 36.58 | 38.05 | 362,824 | +1.35(+3.68%) |
Feb 26, 2021 | 37.00 | 37.24 | 35.32 | 36.70 | 452,600 | -0.30(-0.81%) |
Feb 25, 2021 | 37.18 | 37.43 | 35.77 | 37.00 | 448,254 | -0.47(-1.25%) |
Feb 24, 2021 | 36.09 | 37.63 | 36.00 | 37.47 | 569,063 | +1.29(+3.57%) |
Feb 23, 2021 | 35.77 | 36.40 | 34.74 | 36.18 | 487,629 | -0.12(-0.33%) |
Feb 22, 2021 | 36.17 | 37.30 | 35.54 | 36.30 | 648,060 | +0.08(+0.22%) |
Feb 19, 2021 | 35.02 | 37.14 | 34.81 | 36.22 | 501,000 | +1.52(+4.38%) |
Feb 18, 2021 | 34.66 | 35.68 | 33.59 | 34.70 | 560,724 | -0.30(-0.86%) |
Feb 17, 2021 | 36.05 | 36.58 | 34.30 | 35.00 | 640,708 | -1.61(-4.40%) |
Feb 16, 2021 | 38.20 | 38.53 | 36.40 | 36.61 | 410,652 | -0.71(-1.90%) |
Feb 12, 2021 | 38.07 | 38.71 | 37.23 | 37.32 | 300,700 | -0.75(-1.97%) |
Feb 11, 2021 | 38.31 | 38.73 | 37.05 | 38.07 | 232,362 | +0.17(+0.45%) |
Feb 10, 2021 | 38.42 | 39.41 | 37.55 | 37.90 | 271,848 | -0.50(-1.30%) |
Feb 09, 2021 | 39.72 | 40.49 | 38.23 | 38.40 | 604,630 | -0.35(-0.90%) |
Feb 08, 2021 | 38.43 | 39.43 | 38.33 | 38.75 | 992,590 | +2.75(+7.64%) |
Feb 05, 2021 | 36.65 | 36.78 | 35.70 | 36.00 | 378,600 | -0.17(-0.47%) |
Feb 04, 2021 | 36.58 | 36.58 | 35.61 | 36.17 | 317,596 | +0.46(+1.29%) |
Feb 03, 2021 | 35.94 | 36.69 | 35.65 | 35.71 | 400,330 | -0.69(-1.90%) |
Feb 02, 2021 | 36.64 | 36.81 | 35.92 | 36.40 | 622,462 | +0.40(+1.11%) |
Feb 01, 2021 | 36.67 | 37.18 | 35.07 | 36.00 | 502,161 | +0.59(+1.67%) |
Jan 29, 2021 | 35.96 | 36.71 | 34.65 | 35.41 | 311,200 | -0.47(-1.31%) |
Jan 28, 2021 | 37.32 | 37.60 | 35.56 | 35.88 | 479,668 | -0.42(-1.16%) |
Jan 27, 2021 | 37.40 | 38.46 | 36.05 | 36.30 | 486,451 | -1.95(-5.10%) |
Jan 26, 2021 | 40.04 | 40.19 | 37.57 | 38.25 | 399,982 | -1.51(-3.80%) |
Jan 25, 2021 | 39.51 | 39.77 | 37.88 | 39.76 | 304,320 | +0.50(+1.27%) |
Jan 22, 2021 | 38.26 | 39.41 | 37.88 | 39.26 | 301,200 | +0.68(+1.76%) |
Jan 21, 2021 | 38.98 | 39.49 | 37.86 | 38.58 | 275,987 | -0.30(-0.77%) |
Jan 20, 2021 | 38.06 | 39.71 | 37.80 | 38.88 | 443,473 | +0.78(+2.05%) |
Jan 19, 2021 | 37.88 | 38.53 | 37.49 | 38.10 | 374,033 | +0.57(+1.52%) |
Jan 15, 2021 | 38.07 | 38.50 | 36.91 | 37.53 | 367,900 | -0.55(-1.44%) |
Jan 14, 2021 | 38.08 | 38.38 | 37.44 | 38.08 | 364,897 | +0.05(+0.13%) |
Jan 13, 2021 | 38.54 | 39.05 | 37.99 | 38.03 | 223,912 | -0.32(-0.83%) |
Jan 12, 2021 | 39.97 | 39.97 | 38.04 | 38.35 | 454,256 | -1.51(-3.79%) |
Jan 11, 2021 | 40.85 | 40.86 | 39.40 | 39.86 | 360,619 | -1.12(-2.73%) |
Jan 08, 2021 | 42.01 | 42.27 | 39.74 | 40.98 | 573,100 | -1.05(-2.50%) |
Jan 07, 2021 | 39.64 | 42.11 | 39.26 | 42.03 | 505,620 | +3.49(+9.06%) |
Jan 06, 2021 | 37.71 | 39.60 | 37.31 | 38.54 | 532,470 | +0.77(+2.04%) |
Jan 05, 2021 | 36.76 | 37.77 | 36.15 | 37.77 | 319,179 | +1.01(+2.75%) |
Jan 04, 2021 | 36.24 | 37.33 | 35.36 | 36.76 | 420,519 | +0.63(+1.74%) |
Dec 31, 2020 | 36.13 | 36.13 | 36.13 | 532,729 | -1.03(-2.77%) | |
Dec 30, 2020 | 36.52 | 37.90 | 36.52 | 37.16 | 532,729 | +0.65(+1.78%) |
Dec 29, 2020 | 37.16 | 37.77 | 36.15 | 36.51 | 433,405 | -0.54(-1.46%) |
Dec 28, 2020 | 38.16 | 38.98 | 36.98 | 37.05 | 408,491 | -1.05(-2.76%) |
Dec 24, 2020 | 38.99 | 39.30 | 37.81 | 38.10 | 198,000 | -0.31(-0.81%) |
Dec 23, 2020 | 39.61 | 39.72 | 38.22 | 38.41 | 694,854 | -1.27(-3.20%) |
Dec 22, 2020 | 40.37 | 40.98 | 39.34 | 39.68 | 1,213,435 | +1.17(+3.04%) |
Dec 21, 2020 | 36.74 | 40.35 | 36.07 | 38.51 | 4,634,544 | -7.44(-16.19%) |
Dec 18, 2020 | 48.40 | 48.99 | 45.76 | 45.95 | 1,975,200 | -2.25(-4.67%) |
Dec 17, 2020 | 47.84 | 48.77 | 46.60 | 48.20 | 267,503 | +0.57(+1.20%) |
Dec 16, 2020 | 48.14 | 49.37 | 47.50 | 47.63 | 285,638 | -0.23(-0.48%) |
Dec 15, 2020 | 46.35 | 48.39 | 46.03 | 47.86 | 577,252 | +1.43(+3.08%) |
Dec 14, 2020 | 48.49 | 49.19 | 46.26 | 46.43 | 465,895 | -1.37(-2.87%) |
Dec 11, 2020 | 47.91 | 48.41 | 46.89 | 47.80 | 375,000 | -0.37(-0.77%) |
Dec 10, 2020 | 47.27 | 48.74 | 47.11 | 48.17 | 409,347 | +0.55(+1.15%) |
Dec 09, 2020 | 49.12 | 49.31 | 47.23 | 47.62 | 545,185 | +0.11(+0.23%) |
Dec 08, 2020 | 48.25 | 48.80 | 46.55 | 47.51 | 352,615 | +0.25(+0.53%) |
Dec 07, 2020 | 50.00 | 50.10 | 47.01 | 47.26 | 341,957 | -2.83(-5.65%) |
Dec 04, 2020 | 51.17 | 51.44 | 49.70 | 50.09 | 376,600 | -0.40(-0.79%) |
Dec 03, 2020 | 50.96 | 52.19 | 50.08 | 50.49 | 492,995 | -0.18(-0.36%) |
Dec 02, 2020 | 48.84 | 50.96 | 48.29 | 50.67 | 739,682 | +0.94(+1.89%) |
Dec 01, 2020 | 48.55 | 50.58 | 48.55 | 49.73 | 459,925 | +1.65(+3.43%) |
Nov 30, 2020 | 47.03 | 48.23 | 46.08 | 48.08 | 390,584 | +0.83(+1.76%) |
Nov 27, 2020 | 47.45 | 48.37 | 46.91 | 47.25 | 307,900 | +0.75(+1.61%) |
Nov 25, 2020 | 45.89 | 46.97 | 45.89 | 46.50 | 234,200 | +0.05(+0.11%) |
Nov 24, 2020 | 47.67 | 47.79 | 45.66 | 46.45 | 359,860 | -0.05(-0.11%) |
Nov 23, 2020 | 47.01 | 47.60 | 44.75 | 46.50 | 468,649 | +0.39(+0.85%) |
Nov 20, 2020 | 47.92 | 47.92 | 45.01 | 46.11 | 751,800 | -0.05(-0.11%) |
Nov 19, 2020 | 44.50 | 47.64 | 41.65 | 46.16 | 1,528,839 | +3.40(+7.95%) |
Nov 18, 2020 | 44.68 | 44.82 | 42.59 | 42.76 | 176,575 | -1.63(-3.67%) |
Nov 17, 2020 | 44.00 | 44.67 | 43.06 | 44.39 | 143,232 | +0.40(+0.91%) |
Nov 16, 2020 | 43.90 | 44.43 | 42.99 | 43.99 | 204,842 | +0.74(+1.71%) |
Nov 13, 2020 | 42.83 | 43.42 | 42.10 | 43.25 | 253,300 | +0.81(+1.91%) |
Nov 12, 2020 | 42.79 | 43.45 | 41.82 | 42.44 | 244,619 | -0.68(-1.58%) |
Nov 11, 2020 | 44.62 | 44.84 | 42.12 | 43.12 | 335,775 | -0.88(-2.00%) |
Nov 10, 2020 | 42.79 | 44.68 | 42.06 | 44.00 | 370,182 | +2.00(+4.76%) |
Nov 09, 2020 | 42.36 | 43.34 | 41.49 | 42.00 | 355,621 | +1.02(+2.49%) |
Nov 06, 2020 | 41.73 | 42.65 | 40.58 | 40.98 | 129,300 | -0.94(-2.24%) |
Nov 05, 2020 | 43.11 | 43.11 | 41.34 | 41.92 | 152,772 | +0.03(+0.07%) |
Nov 04, 2020 | 40.40 | 43.18 | 40.27 | 41.89 | 439,502 | +2.60(+6.62%) |
Nov 03, 2020 | 41.00 | 41.73 | 38.20 | 39.29 | 386,393 | -1.58(-3.87%) |
Nov 02, 2020 | 40.73 | 41.30 | 39.80 | 40.87 | 279,249 | +0.44(+1.09%) |
Oct 30, 2020 | 40.22 | 41.35 | 39.00 | 40.43 | 311,800 | +0.18(+0.45%) |
Oct 29, 2020 | 38.88 | 40.59 | 37.54 | 40.25 | 318,316 | +1.40(+3.60%) |
Oct 28, 2020 | 41.00 | 41.39 | 38.65 | 38.85 | 551,886 | -3.33(-7.89%) |
Oct 27, 2020 | 43.31 | 43.98 | 42.00 | 42.18 | 521,400 | -1.27(-2.92%) |
Oct 26, 2020 | 42.04 | 43.69 | 41.01 | 43.45 | 492,923 | +0.82(+1.92%) |
Oct 23, 2020 | 42.43 | 43.51 | 41.48 | 42.63 | 566,700 | +1.37(+3.32%) |
Oct 22, 2020 | 39.48 | 41.27 | 38.71 | 41.26 | 422,205 | +1.76(+4.46%) |
Oct 21, 2020 | 39.03 | 39.85 | 38.38 | 39.50 | 364,335 | +0.43(+1.10%) |
Oct 20, 2020 | 37.67 | 39.24 | 37.60 | 39.07 | 495,242 | +1.53(+4.08%) |
Oct 19, 2020 | 36.11 | 38.18 | 36.00 | 37.54 | 424,934 | +1.78(+4.98%) |
Oct 16, 2020 | 35.52 | 36.40 | 35.02 | 35.76 | 464,800 | +0.17(+0.48%) |
Oct 15, 2020 | 35.04 | 35.90 | 34.38 | 35.59 | 311,061 | +0.17(+0.48%) |
Oct 14, 2020 | 36.91 | 37.22 | 35.33 | 35.42 | 342,423 | -1.00(-2.75%) |
Oct 13, 2020 | 36.57 | 37.48 | 36.13 | 36.42 | 268,325 | -0.51(-1.38%) |
Oct 12, 2020 | 36.89 | 37.67 | 36.26 | 36.93 | 151,593 | +0.16(+0.44%) |
Oct 09, 2020 | 37.79 | 37.79 | 36.61 | 36.77 | 178,800 | -0.37(-1.00%) |
Oct 08, 2020 | 37.80 | 37.98 | 36.63 | 37.14 | 175,042 | -0.37(-0.99%) |
Oct 07, 2020 | 37.67 | 38.37 | 37.22 | 37.51 | 209,879 | -0.14(-0.37%) |
Oct 06, 2020 | 38.10 | 38.58 | 37.15 | 37.65 | 327,558 | -0.23(-0.61%) |
Oct 05, 2020 | 35.73 | 37.92 | 35.69 | 37.88 | 809,428 | +2.53(+7.16%) |
Oct 02, 2020 | 36.69 | 37.13 | 35.32 | 35.35 | 286,000 | -1.89(-5.08%) |
Oct 01, 2020 | 36.68 | 37.26 | 36.48 | 37.24 | 222,050 | +0.41(+1.11%) |
Sep 30, 2020 | 36.00 | 37.60 | 36.00 | 36.83 | 258,783 | +0.85(+2.36%) |
Sep 29, 2020 | 36.80 | 37.00 | 35.76 | 35.98 | 364,450 | -0.43(-1.18%) |
Sep 28, 2020 | 37.37 | 38.00 | 36.28 | 36.41 | 373,041 | -0.94(-2.52%) |
Sep 25, 2020 | 37.42 | 37.98 | 36.78 | 37.35 | 313,800 | +0.19(+0.51%) |
Sep 24, 2020 | 37.75 | 38.10 | 36.21 | 37.16 | 406,313 | -0.81(-2.13%) |
Sep 23, 2020 | 39.80 | 39.99 | 37.81 | 37.97 | 327,573 | -2.08(-5.19%) |
Sep 22, 2020 | 38.70 | 40.13 | 38.01 | 40.05 | 348,899 | +1.32(+3.41%) |
Sep 21, 2020 | 40.85 | 41.47 | 38.40 | 38.73 | 400,583 | -2.96(-7.10%) |
Sep 18, 2020 | 41.55 | 42.43 | 40.69 | 41.69 | 2,004,200 | +0.01(+0.02%) |
Sep 17, 2020 | 41.05 | 42.75 | 40.38 | 41.68 | 464,210 | -0.57(-1.35%) |
Sep 16, 2020 | 38.95 | 42.48 | 38.84 | 42.25 | 889,352 | +3.58(+9.26%) |
Sep 15, 2020 | 41.00 | 41.46 | 38.47 | 38.67 | 406,275 | -2.08(-5.10%) |
Sep 14, 2020 | 40.44 | 41.58 | 40.37 | 40.75 | 575,105 | +1.03(+2.59%) |
Sep 11, 2020 | 39.31 | 40.34 | 39.20 | 39.72 | 264,200 | +0.41(+1.04%) |
Sep 10, 2020 | 40.43 | 41.63 | 39.29 | 39.31 | 340,376 | -0.97(-2.41%) |
Sep 09, 2020 | 40.40 | 41.24 | 40.03 | 40.28 | 298,646 | +0.24(+0.60%) |
Sep 08, 2020 | 38.27 | 40.84 | 37.62 | 40.04 | 514,519 | +1.93(+5.06%) |
Sep 04, 2020 | 38.76 | 39.03 | 37.00 | 38.11 | 273,300 | -0.77(-1.98%) |
Sep 03, 2020 | 39.61 | 40.71 | 38.73 | 38.88 | 229,102 | -0.85(-2.14%) |
Sep 02, 2020 | 40.08 | 40.41 | 39.39 | 39.73 | 159,566 | -0.39(-0.97%) |
Sep 01, 2020 | 40.63 | 41.46 | 39.75 | 40.12 | 239,506 | -0.65(-1.59%) |
Aug 31, 2020 | 39.27 | 41.35 | 39.27 | 40.77 | 346,294 | +1.68(+4.30%) |
Aug 28, 2020 | 38.33 | 39.21 | 38.33 | 39.09 | 207,900 | +0.65(+1.69%) |
Aug 27, 2020 | 38.37 | 38.70 | 37.85 | 38.44 | 206,155 | +0.40(+1.05%) |
Aug 26, 2020 | 39.13 | 39.58 | 37.55 | 38.04 | 387,604 | -1.81(-4.54%) |
Aug 25, 2020 | 39.53 | 40.54 | 38.93 | 39.85 | 549,379 | +1.64(+4.29%) |
Aug 24, 2020 | 38.68 | 39.04 | 36.69 | 38.21 | 600,827 | -0.31(-0.80%) |
Aug 21, 2020 | 38.19 | 39.10 | 38.09 | 38.52 | 487,900 | +0.44(+1.16%) |
Aug 20, 2020 | 39.29 | 39.29 | 37.58 | 38.08 | 359,983 | -0.72(-1.86%) |
Aug 19, 2020 | 40.41 | 40.41 | 37.69 | 38.80 | 1,149,363 | -2.04(-5.00%) |
Aug 18, 2020 | 41.08 | 41.49 | 40.34 | 40.84 | 173,781 | -0.31(-0.75%) |
Aug 17, 2020 | 40.74 | 41.88 | 40.50 | 41.15 | 228,152 | +0.28(+0.69%) |
Aug 14, 2020 | 41.37 | 41.37 | 40.15 | 40.87 | 176,800 | -0.82(-1.97%) |
Aug 13, 2020 | 41.63 | 42.12 | 41.21 | 41.69 | 203,870 | +0.16(+0.39%) |
Aug 12, 2020 | 40.94 | 42.10 | 40.51 | 41.53 | 329,559 | +0.86(+2.11%) |
Aug 11, 2020 | 41.32 | 42.10 | 40.51 | 40.67 | 244,938 | -0.69(-1.67%) |
Aug 10, 2020 | 41.31 | 41.66 | 40.78 | 41.36 | 228,358 | +0.06(+0.15%) |
Aug 07, 2020 | 41.57 | 42.40 | 40.70 | 41.30 | 224,700 | -0.54(-1.29%) |
Aug 06, 2020 | 41.89 | 43.08 | 41.61 | 41.84 | 283,988 | +0.01(+0.02%) |
Aug 05, 2020 | 42.35 | 42.85 | 41.57 | 41.83 | 398,846 | -0.42(-0.99%) |
Aug 04, 2020 | 42.76 | 43.39 | 42.05 | 42.25 | 275,721 | -0.34(-0.80%) |
Aug 03, 2020 | 41.81 | 42.64 | 40.95 | 42.59 | 535,175 | +0.86(+2.06%) |
Jul 31, 2020 | 41.26 | 42.23 | 40.54 | 41.73 | 726,900 | +2.34(+5.94%) |
Jul 30, 2020 | 37.24 | 40.36 | 36.49 | 39.39 | 838,859 | +1.68(+4.46%) |
Jul 29, 2020 | 40.44 | 40.68 | 37.53 | 37.71 | 684,890 | -1.81(-4.58%) |
Jul 28, 2020 | 40.80 | 41.23 | 39.42 | 39.52 | 318,111 | -1.48(-3.61%) |
Jul 27, 2020 | 39.81 | 41.32 | 39.37 | 41.00 | 704,245 | +1.54(+3.90%) |
Jul 24, 2020 | 40.33 | 40.65 | 39.29 | 39.46 | 691,700 | -1.25(-3.07%) |
Jul 23, 2020 | 42.07 | 42.17 | 39.89 | 40.71 | 597,475 | -1.49(-3.53%) |
Jul 22, 2020 | 43.11 | 43.33 | 41.78 | 42.20 | 311,110 | -1.04(-2.41%) |
Jul 21, 2020 | 44.16 | 44.18 | 43.04 | 43.24 | 268,743 | -0.41(-0.94%) |
Jul 20, 2020 | 43.93 | 45.18 | 43.58 | 43.65 | 353,036 | -0.30(-0.68%) |
Jul 17, 2020 | 44.14 | 44.91 | 43.49 | 43.95 | 427,100 | -0.29(-0.66%) |
Jul 16, 2020 | 44.78 | 45.38 | 43.45 | 44.24 | 416,980 | -0.66(-1.47%) |
Jul 15, 2020 | 44.07 | 45.27 | 43.88 | 44.90 | 425,415 | +1.39(+3.19%) |
Jul 14, 2020 | 43.72 | 44.57 | 43.23 | 43.51 | 688,732 | -0.56(-1.27%) |
Jul 13, 2020 | 46.62 | 48.10 | 43.78 | 44.07 | 885,581 | -2.34(-5.04%) |
Jul 10, 2020 | 48.37 | 48.50 | 46.12 | 46.41 | 366,700 | -1.25(-2.62%) |
Jul 09, 2020 | 46.81 | 48.11 | 46.09 | 47.66 | 585,163 | +0.84(+1.79%) |
Jul 08, 2020 | 45.74 | 46.90 | 45.74 | 46.82 | 267,521 | +1.08(+2.36%) |
Jul 07, 2020 | 44.56 | 47.30 | 44.56 | 45.74 | 562,134 | +0.93(+2.08%) |
Jul 06, 2020 | 45.85 | 46.35 | 44.05 | 44.81 | 760,609 | -0.73(-1.60%) |
Jul 02, 2020 | 46.82 | 47.48 | 45.04 | 45.54 | 1,031,100 | -0.67(-1.45%) |
Jul 01, 2020 | 44.90 | 46.55 | 43.51 | 46.21 | 1,007,883 | +1.15(+2.55%) |
Jun 30, 2020 | 45.51 | 46.10 | 44.65 | 45.06 | 487,813 | -0.67(-1.47%) |
Jun 29, 2020 | 46.51 | 48.05 | 45.08 | 45.73 | 968,351 | -0.75(-1.61%) |
Jun 26, 2020 | 50.05 | 50.10 | 46.48 | 46.48 | 2,079,900 | -2.74(-5.57%) |
Jun 25, 2020 | 53.22 | 53.32 | 48.28 | 49.22 | 7,530,936 | -13.69(-21.76%) |
Jun 24, 2020 | 66.98 | 68.50 | 61.20 | 62.91 | 773,248 | -4.83(-7.13%) |
Jun 23, 2020 | 67.03 | 71.45 | 67.03 | 67.74 | 576,401 | +1.09(+1.64%) |
Jun 22, 2020 | 67.09 | 67.65 | 65.59 | 66.65 | 288,658 | -0.13(-0.19%) |
Jun 19, 2020 | 66.36 | 68.48 | 64.48 | 66.78 | 507,900 | +0.10(+0.15%) |
Jun 18, 2020 | 66.72 | 67.67 | 66.10 | 66.68 | 344,794 | +0.63(+0.95%) |
Jun 17, 2020 | 65.80 | 67.00 | 64.82 | 66.05 | 442,004 | +0.98(+1.51%) |
Jun 16, 2020 | 66.25 | 66.93 | 64.26 | 65.07 | 388,442 | -0.17(-0.26%) |
Jun 15, 2020 | 61.93 | 66.66 | 60.51 | 65.24 | 425,943 | +2.12(+3.36%) |
Jun 12, 2020 | 63.14 | 64.45 | 61.61 | 63.12 | 445,500 | +1.27(+2.05%) |
Jun 11, 2020 | 61.91 | 63.16 | 60.91 | 61.85 | 413,124 | -1.23(-1.95%) |
Jun 10, 2020 | 63.09 | 63.50 | 60.89 | 63.08 | 372,176 | +0.51(+0.82%) |
Jun 09, 2020 | 60.99 | 63.53 | 60.99 | 62.57 | 270,433 | +1.05(+1.71%) |
Jun 08, 2020 | 59.71 | 62.25 | 57.44 | 61.52 | 502,212 | +2.65(+4.50%) |
Jun 05, 2020 | 61.61 | 62.35 | 58.19 | 58.87 | 360,500 | -2.49(-4.06%) |
Jun 04, 2020 | 62.79 | 63.53 | 60.55 | 61.36 | 210,649 | -1.43(-2.28%) |
Jun 03, 2020 | 65.74 | 65.74 | 62.50 | 62.79 | 271,786 | -3.08(-4.68%) |
Jun 02, 2020 | 66.25 | 66.80 | 63.95 | 65.87 | 334,649 | -0.04(-0.06%) |
Jun 01, 2020 | 66.47 | 67.45 | 65.04 | 65.91 | 387,210 | -1.25(-1.86%) |
May 29, 2020 | 63.00 | 67.50 | 62.91 | 67.16 | 497,900 | +4.14(+6.57%) |
May 28, 2020 | 65.25 | 65.93 | 62.36 | 63.02 | 262,513 | -2.57(-3.92%) |
May 27, 2020 | 63.71 | 65.78 | 61.47 | 65.59 | 374,404 | +1.54(+2.40%) |
May 26, 2020 | 64.50 | 67.96 | 63.74 | 64.05 | 589,129 | +0.35(+0.55%) |
May 22, 2020 | 62.44 | 63.98 | 61.33 | 63.70 | 177,600 | +0.92(+1.47%) |
May 21, 2020 | 60.18 | 63.48 | 59.47 | 62.78 | 490,367 | +2.62(+4.36%) |
May 20, 2020 | 60.65 | 60.93 | 59.34 | 60.16 | 265,853 | +0.35(+0.59%) |
May 19, 2020 | 60.28 | 61.38 | 58.27 | 59.81 | 285,062 | -0.82(-1.35%) |
May 18, 2020 | 59.65 | 61.62 | 59.00 | 60.63 | 384,045 | +2.30(+3.94%) |
May 15, 2020 | 55.84 | 58.52 | 55.41 | 58.33 | 286,600 | +2.01(+3.57%) |
May 14, 2020 | 55.91 | 57.98 | 55.21 | 56.32 | 295,263 | -0.30(-0.53%) |
May 13, 2020 | 61.00 | 61.00 | 55.82 | 56.62 | 496,574 | -4.43(-7.26%) |
May 12, 2020 | 60.40 | 63.62 | 59.23 | 61.05 | 728,527 | +0.86(+1.43%) |
May 11, 2020 | 59.48 | 61.03 | 59.48 | 60.19 | 368,455 | +0.44(+0.74%) |
May 08, 2020 | 61.99 | 61.99 | 59.61 | 59.75 | 225,000 | -1.39(-2.27%) |
May 07, 2020 | 62.28 | 62.28 | 60.92 | 61.14 | 228,737 | -0.59(-0.96%) |
May 06, 2020 | 62.90 | 62.90 | 61.32 | 61.73 | 283,508 | -0.62(-0.99%) |
May 05, 2020 | 61.82 | 63.53 | 61.82 | 62.35 | 247,830 | +1.33(+2.18%) |
May 04, 2020 | 60.06 | 61.99 | 59.61 | 61.02 | 463,045 | +0.48(+0.79%) |