Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 77.10 | 79.69 | 77.00 | 79.07 | 416,400 | +0.78(+1.00%) |
Apr 29, 2021 | 81.22 | 81.22 | 77.13 | 78.29 | 226,632 | -2.15(-2.67%) |
Apr 28, 2021 | 79.80 | 81.59 | 77.43 | 80.44 | 281,415 | -0.18(-0.22%) |
Apr 27, 2021 | 80.98 | 81.86 | 79.00 | 80.62 | 262,788 | +0.26(+0.32%) |
Apr 26, 2021 | 79.58 | 80.48 | 77.25 | 80.36 | 312,513 | +1.40(+1.77%) |
Apr 23, 2021 | 75.73 | 79.34 | 75.73 | 78.96 | 445,100 | +3.07(+4.05%) |
Apr 22, 2021 | 76.29 | 78.08 | 74.83 | 75.89 | 418,088 | +0.67(+0.89%) |
Apr 21, 2021 | 72.42 | 75.28 | 70.83 | 75.22 | 302,865 | +3.66(+5.11%) |
Apr 20, 2021 | 73.07 | 73.60 | 70.10 | 71.56 | 446,012 | -1.33(-1.82%) |
Apr 19, 2021 | 73.38 | 74.95 | 70.89 | 72.89 | 987,630 | -1.38(-1.86%) |
Apr 16, 2021 | 77.67 | 77.67 | 73.38 | 74.27 | 384,800 | -2.91(-3.77%) |
Apr 15, 2021 | 75.53 | 77.71 | 74.80 | 77.18 | 369,069 | +2.48(+3.32%) |
Apr 14, 2021 | 75.99 | 78.99 | 74.14 | 74.70 | 576,925 | -0.36(-0.48%) |
Apr 13, 2021 | 72.53 | 75.22 | 72.53 | 75.06 | 498,201 | +3.62(+5.07%) |
Apr 12, 2021 | 71.17 | 72.43 | 68.92 | 71.44 | 335,483 | -0.31(-0.43%) |
Apr 09, 2021 | 72.59 | 73.00 | 70.25 | 71.75 | 316,300 | -1.08(-1.48%) |
Apr 08, 2021 | 73.31 | 75.29 | 72.39 | 72.83 | 370,583 | +1.20(+1.68%) |
Apr 07, 2021 | 73.10 | 74.22 | 70.79 | 71.63 | 391,096 | -2.14(-2.90%) |
Apr 06, 2021 | 73.18 | 75.47 | 71.95 | 73.77 | 409,917 | +0.06(+0.08%) |
Apr 05, 2021 | 72.16 | 74.51 | 70.72 | 73.71 | 544,135 | +3.31(+4.70%) |
Apr 01, 2021 | 70.33 | 71.70 | 69.37 | 70.40 | 703,000 | +2.31(+3.39%) |
Mar 31, 2021 | 64.38 | 69.10 | 64.38 | 68.09 | 1,026,735 | +5.12(+8.13%) |
Mar 30, 2021 | 60.30 | 63.71 | 58.50 | 62.97 | 468,939 | +2.89(+4.81%) |
Mar 29, 2021 | 60.45 | 62.68 | 59.09 | 60.08 | 516,574 | -1.43(-2.32%) |
Mar 26, 2021 | 63.43 | 64.54 | 59.23 | 61.51 | 778,300 | -1.92(-3.03%) |
Mar 25, 2021 | 60.41 | 63.61 | 59.70 | 63.43 | 556,669 | +1.81(+2.94%) |
Mar 24, 2021 | 66.57 | 67.30 | 61.22 | 61.62 | 684,991 | -4.55(-6.88%) |
Mar 23, 2021 | 69.07 | 69.75 | 66.01 | 66.17 | 805,822 | -3.64(-5.21%) |
Mar 22, 2021 | 69.03 | 72.31 | 69.03 | 69.81 | 648,473 | +0.92(+1.34%) |
Mar 19, 2021 | 66.22 | 71.48 | 66.22 | 68.89 | 1,589,600 | +2.68(+4.05%) |
Mar 18, 2021 | 69.19 | 69.88 | 65.98 | 66.21 | 825,064 | -4.97(-6.98%) |
Mar 17, 2021 | 69.28 | 73.49 | 65.31 | 71.18 | 1,025,680 | +0.09(+0.13%) |
Mar 16, 2021 | 73.89 | 74.86 | 69.00 | 71.09 | 691,395 | -2.51(-3.41%) |
Mar 15, 2021 | 67.78 | 73.84 | 67.10 | 73.60 | 748,881 | +6.06(+8.97%) |
Mar 12, 2021 | 66.11 | 67.68 | 64.77 | 67.54 | 692,000 | -1.81(-2.61%) |
Mar 11, 2021 | 69.03 | 70.09 | 68.12 | 69.35 | 1,506,881 | +3.40(+5.16%) |
Mar 10, 2021 | 66.38 | 69.73 | 65.60 | 65.95 | 1,597,162 | +1.29(+2.00%) |
Mar 09, 2021 | 60.22 | 67.90 | 60.22 | 64.66 | 1,471,651 | +7.04(+12.22%) |
Mar 08, 2021 | 64.57 | 65.80 | 57.53 | 57.62 | 1,096,592 | -6.91(-10.71%) |
Mar 05, 2021 | 67.26 | 67.26 | 56.82 | 64.53 | 1,737,000 | -1.82(-2.74%) |
Mar 04, 2021 | 73.01 | 74.49 | 65.82 | 66.35 | 1,438,156 | -6.58(-9.02%) |
Mar 03, 2021 | 82.67 | 83.89 | 72.65 | 72.93 | 842,628 | -10.44(-12.52%) |
Mar 02, 2021 | 86.47 | 88.07 | 83.18 | 83.37 | 481,606 | -3.97(-4.55%) |
Mar 01, 2021 | 81.19 | 87.98 | 81.19 | 87.34 | 850,236 | +8.26(+10.45%) |
Feb 26, 2021 | 79.20 | 82.09 | 74.00 | 79.08 | 1,064,200 | -0.18(-0.23%) |
Feb 25, 2021 | 79.04 | 82.53 | 76.55 | 79.26 | 1,950,244 | +0.23(+0.29%) |
Feb 24, 2021 | 77.00 | 81.77 | 75.20 | 79.03 | 606,317 | +1.88(+2.44%) |
Feb 23, 2021 | 76.00 | 78.39 | 69.10 | 77.15 | 995,549 | -3.20(-3.98%) |
Feb 22, 2021 | 83.55 | 84.93 | 79.82 | 80.35 | 566,140 | -4.70(-5.53%) |
Feb 19, 2021 | 83.56 | 85.99 | 83.01 | 85.05 | 669,100 | +2.46(+2.98%) |
Feb 18, 2021 | 82.60 | 84.05 | 80.13 | 82.59 | 633,565 | -2.67(-3.13%) |
Feb 17, 2021 | 86.02 | 87.01 | 82.01 | 85.26 | 544,097 | -2.76(-3.14%) |
Feb 16, 2021 | 90.76 | 91.18 | 87.10 | 88.02 | 508,938 | -1.35(-1.51%) |
Feb 12, 2021 | 89.21 | 91.96 | 87.34 | 89.37 | 579,400 | -0.42(-0.47%) |
Feb 11, 2021 | 93.65 | 93.65 | 89.36 | 89.79 | 413,077 | -0.64(-0.71%) |
Feb 10, 2021 | 90.51 | 94.45 | 87.66 | 90.43 | 649,768 | -0.87(-0.95%) |
Feb 09, 2021 | 92.80 | 94.67 | 89.80 | 91.30 | 898,505 | -1.92(-2.06%) |
Feb 08, 2021 | 88.89 | 94.19 | 88.89 | 93.22 | 597,948 | +4.50(+5.07%) |
Feb 05, 2021 | 89.16 | 92.29 | 87.98 | 88.72 | 443,700 | -0.87(-0.97%) |
Feb 04, 2021 | 88.12 | 89.79 | 86.07 | 89.59 | 475,772 | +2.22(+2.54%) |
Feb 03, 2021 | 85.21 | 88.48 | 84.66 | 87.37 | 437,840 | +2.72(+3.21%) |
Feb 02, 2021 | 81.98 | 87.24 | 81.41 | 84.65 | 704,788 | +4.41(+5.50%) |
Feb 01, 2021 | 77.50 | 80.84 | 75.36 | 80.24 | 497,291 | +3.81(+4.98%) |
Jan 29, 2021 | 77.87 | 79.63 | 75.87 | 76.43 | 567,000 | -1.20(-1.55%) |
Jan 28, 2021 | 75.57 | 80.24 | 74.83 | 77.63 | 545,498 | +3.01(+4.03%) |
Jan 27, 2021 | 75.49 | 79.02 | 70.95 | 74.62 | 1,052,909 | -4.34(-5.50%) |
Jan 26, 2021 | 87.23 | 88.00 | 77.79 | 78.96 | 844,987 | -6.74(-7.86%) |
Jan 25, 2021 | 86.26 | 87.58 | 82.51 | 85.70 | 844,839 | +0.27(+0.32%) |
Jan 22, 2021 | 87.69 | 88.82 | 85.25 | 85.43 | 1,002,200 | -2.23(-2.54%) |
Jan 21, 2021 | 94.60 | 94.99 | 87.41 | 87.66 | 1,993,479 | -7.94(-8.31%) |
Jan 20, 2021 | 93.36 | 99.83 | 93.36 | 95.60 | 1,030,116 | +2.27(+2.43%) |
Jan 19, 2021 | 89.30 | 93.49 | 88.50 | 93.33 | 673,720 | +5.18(+5.88%) |
Jan 15, 2021 | 85.28 | 90.03 | 84.23 | 88.15 | 667,200 | +1.32(+1.52%) |
Jan 14, 2021 | 85.12 | 88.48 | 84.53 | 86.83 | 1,082,939 | +2.51(+2.98%) |
Jan 13, 2021 | 83.72 | 84.96 | 81.44 | 84.32 | 579,006 | +1.28(+1.54%) |
Jan 12, 2021 | 81.51 | 83.19 | 79.81 | 83.04 | 660,218 | +2.35(+2.91%) |
Jan 11, 2021 | 81.54 | 83.02 | 79.48 | 80.69 | 722,130 | -0.07(-0.09%) |
Jan 08, 2021 | 77.00 | 81.90 | 76.42 | 80.76 | 827,100 | +4.74(+6.24%) |
Jan 07, 2021 | 74.00 | 78.25 | 73.66 | 76.02 | 895,138 | +3.02(+4.14%) |
Jan 06, 2021 | 71.89 | 73.07 | 69.38 | 73.00 | 522,181 | +1.11(+1.54%) |
Jan 05, 2021 | 71.01 | 73.45 | 70.59 | 71.89 | 446,253 | +0.40(+0.56%) |
Jan 04, 2021 | 72.68 | 74.81 | 70.93 | 71.49 | 619,785 | -0.96(-1.33%) |
Dec 31, 2020 | 72.45 | 72.45 | 72.45 | 538,921 | -2.53(-3.37%) | |
Dec 30, 2020 | 74.08 | 77.75 | 73.96 | 74.98 | 538,921 | +1.74(+2.38%) |
Dec 29, 2020 | 76.02 | 77.77 | 69.30 | 73.24 | 708,789 | -3.06(-4.01%) |
Dec 28, 2020 | 77.15 | 78.96 | 75.91 | 76.30 | 597,012 | +0.07(+0.09%) |
Dec 24, 2020 | 76.84 | 78.30 | 74.83 | 76.23 | 235,800 | -0.20(-0.26%) |
Dec 23, 2020 | 77.51 | 79.92 | 75.09 | 76.43 | 939,558 | -0.66(-0.86%) |
Dec 22, 2020 | 72.66 | 77.52 | 72.05 | 77.09 | 1,214,019 | +4.78(+6.61%) |
Dec 21, 2020 | 68.26 | 73.48 | 67.89 | 72.31 | 947,299 | +3.23(+4.68%) |
Dec 18, 2020 | 69.62 | 70.58 | 67.31 | 69.08 | 1,771,900 | +0.18(+0.26%) |
Dec 17, 2020 | 66.67 | 69.40 | 65.52 | 68.90 | 955,630 | +2.20(+3.30%) |
Dec 16, 2020 | 67.70 | 68.27 | 65.62 | 66.70 | 922,148 | -1.19(-1.75%) |
Dec 15, 2020 | 69.23 | 71.64 | 65.41 | 67.89 | 1,194,791 | -1.40(-2.02%) |
Dec 14, 2020 | 70.62 | 74.74 | 68.30 | 69.29 | 827,841 | +0.35(+0.51%) |
Dec 11, 2020 | 69.44 | 72.79 | 68.10 | 68.94 | 603,100 | -1.73(-2.45%) |
Dec 10, 2020 | 65.30 | 71.05 | 65.30 | 70.67 | 664,661 | +5.76(+8.87%) |
Dec 09, 2020 | 68.27 | 68.84 | 64.02 | 64.91 | 742,155 | -3.09(-4.54%) |
Dec 08, 2020 | 67.55 | 68.17 | 66.79 | 68.00 | 528,681 | +0.45(+0.67%) |
Dec 07, 2020 | 66.15 | 68.35 | 64.49 | 67.55 | 653,785 | +2.64(+4.07%) |
Dec 04, 2020 | 61.94 | 65.28 | 60.02 | 64.91 | 467,800 | +3.56(+5.80%) |
Dec 03, 2020 | 59.85 | 62.28 | 59.30 | 61.35 | 429,554 | +1.83(+3.07%) |
Dec 02, 2020 | 58.75 | 59.67 | 57.78 | 59.52 | 279,314 | +0.54(+0.91%) |
Dec 01, 2020 | 57.05 | 59.99 | 56.73 | 58.98 | 684,965 | +1.81(+3.17%) |
Nov 30, 2020 | 57.20 | 58.38 | 55.30 | 57.17 | 728,507 | -0.33(-0.57%) |
Nov 27, 2020 | 55.61 | 57.57 | 55.61 | 57.50 | 257,700 | +1.42(+2.53%) |
Nov 25, 2020 | 55.86 | 56.60 | 55.23 | 56.08 | 355,200 | +0.44(+0.79%) |
Nov 24, 2020 | 59.47 | 60.27 | 55.04 | 55.64 | 722,952 | -3.91(-6.57%) |
Nov 23, 2020 | 62.08 | 62.50 | 58.68 | 59.55 | 439,876 | -1.63(-2.66%) |
Nov 20, 2020 | 58.56 | 61.87 | 57.50 | 61.18 | 449,800 | +1.93(+3.26%) |
Nov 19, 2020 | 57.94 | 59.54 | 56.85 | 59.25 | 388,715 | +1.63(+2.83%) |
Nov 18, 2020 | 57.99 | 60.70 | 56.70 | 57.62 | 486,447 | -0.18(-0.31%) |
Nov 17, 2020 | 55.50 | 57.95 | 54.45 | 57.80 | 631,759 | +2.76(+5.01%) |
Nov 16, 2020 | 55.00 | 56.48 | 53.25 | 55.04 | 410,806 | +0.55(+1.01%) |
Nov 13, 2020 | 55.51 | 59.10 | 52.81 | 54.49 | 859,700 | +0.06(+0.11%) |
Nov 12, 2020 | 54.45 | 55.15 | 52.43 | 54.43 | 433,010 | +0.40(+0.74%) |
Nov 11, 2020 | 51.97 | 55.08 | 51.95 | 54.03 | 603,882 | +3.12(+6.13%) |
Nov 10, 2020 | 52.47 | 53.45 | 49.19 | 50.91 | 716,658 | -1.27(-2.43%) |
Nov 09, 2020 | 54.63 | 55.38 | 52.06 | 52.18 | 539,015 | -1.86(-3.44%) |
Nov 06, 2020 | 54.11 | 55.00 | 53.51 | 54.04 | 361,400 | -0.08(-0.15%) |
Nov 05, 2020 | 53.61 | 55.15 | 51.82 | 54.12 | 717,163 | +1.75(+3.34%) |
Nov 04, 2020 | 49.44 | 53.36 | 49.44 | 52.37 | 606,016 | +2.93(+5.93%) |
Nov 03, 2020 | 48.70 | 49.84 | 47.63 | 49.44 | 425,703 | +1.48(+3.09%) |
Nov 02, 2020 | 49.05 | 49.42 | 45.96 | 47.96 | 472,629 | -1.09(-2.22%) |
Oct 30, 2020 | 52.64 | 55.88 | 48.04 | 49.05 | 975,000 | -2.06(-4.03%) |
Oct 29, 2020 | 50.70 | 52.38 | 50.03 | 51.11 | 502,037 | +0.47(+0.93%) |
Oct 28, 2020 | 49.46 | 51.43 | 48.63 | 50.64 | 406,580 | -0.23(-0.45%) |
Oct 27, 2020 | 49.78 | 51.30 | 49.75 | 50.87 | 409,868 | +1.18(+2.37%) |
Oct 26, 2020 | 49.48 | 50.27 | 48.40 | 49.69 | 352,721 | -0.49(-0.98%) |
Oct 23, 2020 | 50.98 | 50.98 | 49.27 | 50.18 | 328,300 | -0.57(-1.12%) |
Oct 22, 2020 | 49.98 | 51.31 | 49.63 | 50.75 | 424,309 | +1.09(+2.19%) |
Oct 21, 2020 | 51.74 | 51.79 | 48.96 | 49.66 | 314,140 | -1.67(-3.25%) |
Oct 20, 2020 | 52.13 | 52.97 | 50.57 | 51.33 | 304,239 | +0.01(+0.02%) |
Oct 19, 2020 | 52.29 | 52.48 | 51.01 | 51.32 | 339,128 | -0.24(-0.47%) |
Oct 16, 2020 | 52.32 | 53.21 | 51.48 | 51.56 | 266,200 | -0.66(-1.26%) |
Oct 15, 2020 | 50.00 | 52.47 | 49.54 | 52.22 | 391,298 | +0.81(+1.58%) |
Oct 14, 2020 | 52.89 | 53.51 | 51.00 | 51.41 | 379,853 | -0.98(-1.87%) |
Oct 13, 2020 | 52.32 | 53.09 | 51.37 | 52.39 | 586,280 | -0.14(-0.27%) |
Oct 12, 2020 | 54.38 | 54.85 | 52.44 | 52.53 | 723,464 | -1.42(-2.64%) |
Oct 09, 2020 | 50.55 | 54.22 | 50.55 | 53.95 | 1,020,800 | +3.42(+6.78%) |
Oct 08, 2020 | 50.00 | 52.50 | 49.25 | 50.53 | 2,983,327 | +6.67(+15.21%) |
Oct 07, 2020 | 43.37 | 44.25 | 42.76 | 43.86 | 527,608 | +0.79(+1.83%) |
Oct 06, 2020 | 43.15 | 44.58 | 42.46 | 43.07 | 502,926 | +0.66(+1.56%) |
Oct 05, 2020 | 41.75 | 43.30 | 41.28 | 42.41 | 480,552 | +0.63(+1.51%) |
Oct 02, 2020 | 41.31 | 43.85 | 40.44 | 41.78 | 1,116,300 | +0.35(+0.84%) |
Oct 01, 2020 | 38.89 | 42.79 | 38.59 | 41.43 | 1,823,505 | +3.49(+9.20%) |
Sep 30, 2020 | 36.98 | 38.67 | 36.85 | 37.94 | 813,597 | +1.06(+2.87%) |
Sep 29, 2020 | 34.79 | 36.97 | 33.98 | 36.88 | 831,196 | +2.24(+6.47%) |
Sep 28, 2020 | 33.04 | 34.75 | 32.63 | 34.64 | 460,041 | +1.87(+5.71%) |
Sep 25, 2020 | 30.87 | 32.86 | 30.84 | 32.77 | 813,700 | +1.89(+6.12%) |
Sep 24, 2020 | 31.18 | 31.64 | 30.27 | 30.88 | 550,827 | -0.42(-1.34%) |
Sep 23, 2020 | 33.35 | 33.76 | 31.21 | 31.30 | 443,952 | -2.01(-6.03%) |
Sep 22, 2020 | 33.82 | 33.82 | 32.76 | 33.31 | 332,205 | -0.16(-0.48%) |
Sep 21, 2020 | 33.01 | 33.85 | 32.68 | 33.47 | 388,442 | -0.56(-1.65%) |
Sep 18, 2020 | 33.66 | 34.48 | 32.79 | 34.03 | 1,365,100 | +0.75(+2.25%) |
Sep 17, 2020 | 33.62 | 34.34 | 33.21 | 33.28 | 385,973 | -0.91(-2.66%) |
Sep 16, 2020 | 34.04 | 34.86 | 33.76 | 34.19 | 348,475 | +0.44(+1.30%) |
Sep 15, 2020 | 34.30 | 34.96 | 33.55 | 33.75 | 226,192 | -0.54(-1.57%) |
Sep 14, 2020 | 33.72 | 35.16 | 33.54 | 34.29 | 350,977 | +1.24(+3.75%) |
Sep 11, 2020 | 33.57 | 34.40 | 32.90 | 33.05 | 282,400 | -0.16(-0.48%) |
Sep 10, 2020 | 33.08 | 34.31 | 33.08 | 33.21 | 336,082 | +0.14(+0.42%) |
Sep 09, 2020 | 32.19 | 33.75 | 31.64 | 33.07 | 407,026 | +1.18(+3.70%) |
Sep 08, 2020 | 31.33 | 32.72 | 30.91 | 31.89 | 408,394 | -0.10(-0.31%) |
Sep 04, 2020 | 32.32 | 32.85 | 29.86 | 31.99 | 772,400 | -0.21(-0.67%) |
Sep 03, 2020 | 34.23 | 34.23 | 30.43 | 32.20 | 946,651 | -2.12(-6.19%) |
Sep 02, 2020 | 33.25 | 34.41 | 32.49 | 34.33 | 265,154 | +0.54(+1.60%) |
Sep 01, 2020 | 34.27 | 34.52 | 33.65 | 33.79 | 291,484 | -0.36(-1.05%) |
Aug 31, 2020 | 34.00 | 34.47 | 33.54 | 34.15 | 291,813 | +0.14(+0.41%) |
Aug 28, 2020 | 34.46 | 34.82 | 33.34 | 34.01 | 279,200 | -0.12(-0.35%) |
Aug 27, 2020 | 34.06 | 34.28 | 33.46 | 34.13 | 379,179 | +0.03(+0.09%) |
Aug 26, 2020 | 33.70 | 34.29 | 33.21 | 34.10 | 311,520 | +0.21(+0.62%) |
Aug 25, 2020 | 32.92 | 34.16 | 32.56 | 33.89 | 268,421 | +1.00(+3.04%) |
Aug 24, 2020 | 34.41 | 34.60 | 32.60 | 32.89 | 475,628 | -1.22(-3.58%) |
Aug 21, 2020 | 34.28 | 34.68 | 33.59 | 34.11 | 329,700 | -0.23(-0.67%) |
Aug 20, 2020 | 34.39 | 35.15 | 33.76 | 34.34 | 226,932 | -0.24(-0.69%) |
Aug 19, 2020 | 34.45 | 35.27 | 33.99 | 34.58 | 263,448 | +0.31(+0.90%) |
Aug 18, 2020 | 34.52 | 34.52 | 33.53 | 34.27 | 300,424 | -0.01(-0.03%) |
Aug 17, 2020 | 32.53 | 34.48 | 32.44 | 34.28 | 349,577 | +1.82(+5.61%) |
Aug 14, 2020 | 33.06 | 33.36 | 32.24 | 32.46 | 304,800 | -0.51(-1.55%) |
Aug 13, 2020 | 31.39 | 33.02 | 31.08 | 32.97 | 781,645 | +1.64(+5.23%) |
Aug 12, 2020 | 31.01 | 31.50 | 30.47 | 31.33 | 882,582 | +0.42(+1.36%) |
Aug 11, 2020 | 31.08 | 32.33 | 30.21 | 30.91 | 488,747 | -0.32(-1.02%) |
Aug 10, 2020 | 33.44 | 33.50 | 31.10 | 31.23 | 516,611 | -2.14(-6.41%) |
Aug 07, 2020 | 34.72 | 35.37 | 32.94 | 33.37 | 583,400 | -1.28(-3.69%) |
Aug 06, 2020 | 35.90 | 36.38 | 34.00 | 34.65 | 640,085 | -0.75(-2.12%) |
Aug 05, 2020 | 34.77 | 37.54 | 34.28 | 35.40 | 1,617,405 | +1.85(+5.51%) |
Aug 04, 2020 | 33.62 | 34.16 | 33.20 | 33.55 | 711,794 | -0.11(-0.33%) |
Aug 03, 2020 | 33.84 | 34.40 | 33.01 | 33.66 | 787,492 | +0.31(+0.93%) |
Jul 31, 2020 | 33.46 | 33.57 | 32.95 | 33.35 | 538,100 | +0.07(+0.21%) |
Jul 30, 2020 | 32.14 | 33.70 | 32.14 | 33.28 | 690,215 | +0.69(+2.12%) |
Jul 29, 2020 | 32.02 | 32.95 | 32.00 | 32.59 | 533,393 | +0.94(+2.97%) |
Jul 28, 2020 | 32.79 | 33.10 | 31.60 | 31.65 | 324,917 | -1.29(-3.92%) |
Jul 27, 2020 | 32.79 | 33.22 | 32.03 | 32.94 | 415,933 | +0.35(+1.07%) |
Jul 24, 2020 | 33.35 | 33.49 | 31.70 | 32.59 | 421,000 | -0.91(-2.72%) |
Jul 23, 2020 | 34.49 | 35.05 | 33.11 | 33.50 | 406,485 | -0.99(-2.87%) |
Jul 22, 2020 | 34.64 | 35.42 | 34.23 | 34.49 | 344,218 | -0.22(-0.63%) |
Jul 21, 2020 | 35.77 | 35.77 | 34.51 | 34.71 | 241,372 | -0.84(-2.36%) |
Jul 20, 2020 | 35.26 | 36.07 | 34.77 | 35.55 | 302,473 | +0.37(+1.05%) |
Jul 17, 2020 | 34.21 | 35.86 | 34.21 | 35.18 | 415,000 | +0.81(+2.36%) |
Jul 16, 2020 | 35.87 | 35.87 | 34.33 | 34.37 | 300,412 | -1.58(-4.39%) |
Jul 15, 2020 | 35.75 | 36.42 | 35.16 | 35.95 | 543,182 | +0.87(+2.48%) |
Jul 14, 2020 | 33.59 | 35.10 | 32.66 | 35.08 | 428,430 | +1.56(+4.65%) |
Jul 13, 2020 | 34.22 | 35.84 | 33.34 | 33.52 | 495,582 | -0.41(-1.21%) |
Jul 10, 2020 | 34.96 | 35.25 | 33.84 | 33.93 | 315,600 | -1.27(-3.61%) |
Jul 09, 2020 | 35.75 | 36.40 | 34.19 | 35.20 | 329,082 | -0.49(-1.37%) |
Jul 08, 2020 | 34.33 | 35.81 | 34.29 | 35.69 | 568,539 | +1.41(+4.11%) |
Jul 07, 2020 | 34.12 | 35.64 | 33.75 | 34.28 | 406,177 | -0.21(-0.61%) |
Jul 06, 2020 | 34.93 | 34.99 | 33.94 | 34.49 | 424,261 | -0.18(-0.52%) |
Jul 02, 2020 | 35.89 | 35.90 | 34.58 | 34.67 | 293,900 | -0.57(-1.62%) |
Jul 01, 2020 | 35.40 | 35.77 | 34.31 | 35.24 | 484,328 | -0.19(-0.54%) |
Jun 30, 2020 | 34.15 | 35.49 | 33.43 | 35.43 | 619,245 | +1.29(+3.78%) |
Jun 29, 2020 | 31.85 | 34.44 | 31.60 | 34.14 | 621,398 | +2.63(+8.35%) |
Jun 26, 2020 | 32.82 | 32.94 | 31.39 | 31.51 | 1,067,800 | -1.33(-4.05%) |
Jun 25, 2020 | 32.41 | 33.13 | 32.04 | 32.84 | 524,078 | -0.04(-0.12%) |
Jun 24, 2020 | 33.90 | 34.37 | 32.32 | 32.88 | 405,928 | -1.16(-3.41%) |
Jun 23, 2020 | 34.41 | 34.73 | 33.45 | 34.04 | 572,501 | +0.30(+0.89%) |
Jun 22, 2020 | 32.44 | 33.90 | 31.04 | 33.74 | 517,492 | +1.57(+4.88%) |
Jun 19, 2020 | 31.90 | 32.99 | 31.45 | 32.17 | 1,858,100 | +0.82(+2.62%) |
Jun 18, 2020 | 30.51 | 32.15 | 30.26 | 31.35 | 457,358 | +0.61(+1.98%) |
Jun 17, 2020 | 31.74 | 32.13 | 30.66 | 30.74 | 517,657 | -0.73(-2.32%) |
Jun 16, 2020 | 33.25 | 33.30 | 31.23 | 31.47 | 489,001 | -0.40(-1.26%) |
Jun 15, 2020 | 30.91 | 32.13 | 30.78 | 31.87 | 713,347 | +0.36(+1.14%) |
Jun 12, 2020 | 31.58 | 32.12 | 30.50 | 31.51 | 1,012,600 | +1.29(+4.27%) |
Jun 11, 2020 | 32.70 | 32.77 | 29.85 | 30.22 | 2,199,435 | -3.29(-9.82%) |
Jun 10, 2020 | 31.84 | 34.75 | 30.95 | 33.51 | 756,000 | +0.12(+0.36%) |
Jun 09, 2020 | 34.00 | 35.01 | 32.00 | 33.39 | 569,876 | -0.95(-2.77%) |
Jun 08, 2020 | 33.33 | 34.58 | 32.61 | 34.34 | 439,333 | +1.19(+3.59%) |
Jun 05, 2020 | 32.63 | 33.52 | 31.42 | 33.15 | 521,900 | +1.26(+3.95%) |
Jun 04, 2020 | 32.83 | 34.12 | 31.73 | 31.89 | 652,321 | -1.05(-3.19%) |
Jun 03, 2020 | 34.49 | 34.50 | 32.57 | 32.94 | 830,598 | -1.51(-4.38%) |
Jun 02, 2020 | 32.78 | 35.00 | 32.36 | 34.45 | 1,025,986 | +1.63(+4.97%) |
Jun 01, 2020 | 31.96 | 33.46 | 31.52 | 32.82 | 520,450 | +0.70(+2.18%) |
May 29, 2020 | 31.60 | 32.23 | 30.96 | 32.12 | 445,500 | +0.52(+1.65%) |
May 28, 2020 | 32.12 | 32.79 | 31.27 | 31.60 | 418,107 | -0.26(-0.82%) |
May 27, 2020 | 30.61 | 31.93 | 29.14 | 31.86 | 676,980 | +1.69(+5.60%) |
May 26, 2020 | 32.28 | 32.32 | 30.12 | 30.17 | 749,304 | -1.22(-3.89%) |
May 22, 2020 | 30.25 | 31.48 | 29.96 | 31.39 | 325,400 | +1.14(+3.77%) |
May 21, 2020 | 29.59 | 30.75 | 29.03 | 30.25 | 623,481 | +0.56(+1.89%) |
May 20, 2020 | 30.89 | 31.37 | 29.56 | 29.69 | 657,534 | -1.02(-3.32%) |
May 19, 2020 | 32.21 | 32.67 | 30.69 | 30.71 | 483,874 | -1.54(-4.78%) |
May 18, 2020 | 31.01 | 32.95 | 30.93 | 32.25 | 1,076,218 | +2.32(+7.75%) |
May 15, 2020 | 28.07 | 29.99 | 27.93 | 29.93 | 541,900 | +1.73(+6.13%) |
May 14, 2020 | 26.66 | 28.75 | 26.61 | 28.20 | 499,699 | +0.53(+1.92%) |
May 13, 2020 | 29.35 | 29.70 | 27.20 | 27.67 | 718,450 | -1.52(-5.21%) |
May 12, 2020 | 30.42 | 30.97 | 29.13 | 29.19 | 769,585 | -0.84(-2.80%) |
May 11, 2020 | 28.20 | 30.46 | 28.15 | 30.03 | 652,279 | +1.78(+6.30%) |
May 08, 2020 | 29.05 | 29.72 | 28.14 | 28.25 | 470,500 | -1.02(-3.48%) |
May 07, 2020 | 28.60 | 29.44 | 28.04 | 29.27 | 539,135 | +0.92(+3.25%) |
May 06, 2020 | 29.68 | 29.68 | 28.31 | 28.35 | 516,632 | -1.10(-3.74%) |
May 05, 2020 | 29.10 | 30.10 | 28.75 | 29.45 | 588,350 | +0.56(+1.94%) |
May 04, 2020 | 26.83 | 28.93 | 26.35 | 28.89 | 785,020 | +2.04(+7.60%) |