Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.94 | 73.30 | 68.00 | 68.94 | 322,900 | -0.88(-1.26%) |
Apr 29, 2021 | 68.88 | 70.10 | 67.07 | 69.82 | 245,456 | +0.28(+0.40%) |
Apr 28, 2021 | 67.93 | 70.58 | 66.45 | 69.54 | 334,940 | +1.69(+2.49%) |
Apr 27, 2021 | 66.46 | 68.61 | 65.44 | 67.85 | 254,918 | +1.76(+2.66%) |
Apr 26, 2021 | 64.54 | 66.79 | 63.15 | 66.09 | 310,675 | +1.28(+1.98%) |
Apr 23, 2021 | 66.00 | 67.90 | 64.67 | 64.81 | 371,100 | -1.45(-2.19%) |
Apr 22, 2021 | 66.53 | 68.09 | 64.11 | 66.26 | 406,082 | +0.54(+0.82%) |
Apr 21, 2021 | 63.77 | 66.79 | 62.55 | 65.72 | 258,142 | +3.81(+6.15%) |
Apr 20, 2021 | 61.82 | 63.95 | 60.36 | 61.91 | 211,453 | -0.27(-0.43%) |
Apr 19, 2021 | 64.47 | 65.94 | 61.82 | 62.18 | 411,723 | -2.51(-3.88%) |
Apr 16, 2021 | 63.47 | 65.35 | 61.99 | 64.69 | 521,100 | +1.69(+2.68%) |
Apr 15, 2021 | 64.27 | 64.70 | 62.22 | 63.00 | 264,312 | +0.11(+0.17%) |
Apr 14, 2021 | 61.60 | 65.39 | 60.25 | 62.89 | 280,070 | +1.55(+2.53%) |
Apr 13, 2021 | 60.45 | 62.08 | 58.98 | 61.34 | 358,377 | +0.89(+1.47%) |
Apr 12, 2021 | 63.62 | 63.62 | 59.29 | 60.45 | 460,260 | -3.04(-4.79%) |
Apr 09, 2021 | 64.66 | 64.99 | 61.33 | 63.49 | 337,000 | -0.94(-1.46%) |
Apr 08, 2021 | 64.42 | 66.07 | 63.20 | 64.43 | 287,057 | +0.07(+0.11%) |
Apr 07, 2021 | 64.26 | 65.78 | 63.13 | 64.36 | 251,342 | -0.18(-0.28%) |
Apr 06, 2021 | 66.88 | 67.93 | 64.03 | 64.54 | 287,797 | -2.28(-3.41%) |
Apr 05, 2021 | 66.12 | 68.27 | 65.30 | 66.82 | 283,555 | +1.02(+1.55%) |
Apr 01, 2021 | 65.92 | 69.69 | 64.60 | 65.80 | 323,600 | -0.30(-0.45%) |
Mar 31, 2021 | 63.51 | 67.06 | 62.67 | 66.10 | 864,688 | +3.55(+5.68%) |
Mar 30, 2021 | 58.46 | 63.09 | 57.81 | 62.55 | 657,298 | +4.36(+7.49%) |
Mar 29, 2021 | 59.72 | 59.72 | 56.59 | 58.19 | 490,495 | -1.79(-2.98%) |
Mar 26, 2021 | 63.44 | 64.10 | 58.33 | 59.98 | 280,400 | -2.84(-4.52%) |
Mar 25, 2021 | 61.14 | 63.03 | 59.13 | 62.82 | 411,591 | +0.83(+1.34%) |
Mar 24, 2021 | 63.87 | 64.60 | 61.10 | 61.99 | 781,133 | -1.02(-1.62%) |
Mar 23, 2021 | 65.57 | 67.29 | 62.41 | 63.01 | 531,777 | -3.67(-5.50%) |
Mar 22, 2021 | 67.05 | 69.26 | 65.29 | 66.68 | 540,297 | -0.26(-0.39%) |
Mar 19, 2021 | 67.31 | 71.69 | 66.26 | 66.94 | 812,400 | +0.26(+0.39%) |
Mar 18, 2021 | 71.04 | 73.74 | 66.55 | 66.68 | 496,982 | -5.62(-7.77%) |
Mar 17, 2021 | 71.45 | 73.38 | 70.69 | 72.30 | 475,116 | -0.39(-0.54%) |
Mar 16, 2021 | 78.29 | 79.27 | 71.72 | 72.69 | 342,090 | -4.78(-6.17%) |
Mar 15, 2021 | 75.22 | 78.88 | 75.14 | 77.47 | 301,370 | +0.61(+0.79%) |
Mar 12, 2021 | 76.81 | 78.03 | 74.62 | 76.86 | 310,100 | -1.01(-1.30%) |
Mar 11, 2021 | 74.29 | 78.10 | 74.15 | 77.87 | 515,707 | +3.69(+4.97%) |
Mar 10, 2021 | 75.38 | 76.27 | 73.43 | 74.18 | 301,520 | +1.87(+2.59%) |
Mar 09, 2021 | 71.32 | 76.12 | 70.85 | 72.31 | 387,334 | +3.18(+4.60%) |
Mar 08, 2021 | 71.84 | 73.46 | 68.30 | 69.13 | 491,174 | -2.91(-4.04%) |
Mar 05, 2021 | 71.35 | 72.39 | 66.18 | 72.04 | 572,500 | +0.96(+1.35%) |
Mar 04, 2021 | 75.50 | 76.79 | 69.50 | 71.08 | 565,555 | -4.90(-6.45%) |
Mar 03, 2021 | 76.79 | 78.32 | 74.86 | 75.98 | 433,136 | -1.53(-1.97%) |
Mar 02, 2021 | 77.38 | 80.50 | 75.55 | 77.51 | 484,773 | +0.21(+0.27%) |
Mar 01, 2021 | 78.54 | 79.97 | 76.56 | 77.30 | 413,278 | -1.00(-1.28%) |
Feb 26, 2021 | 75.99 | 79.66 | 71.88 | 78.30 | 479,300 | +4.36(+5.90%) |
Feb 25, 2021 | 76.16 | 78.30 | 72.99 | 73.94 | 224,792 | -2.20(-2.89%) |
Feb 24, 2021 | 74.57 | 77.99 | 74.19 | 76.14 | 289,950 | +1.87(+2.52%) |
Feb 23, 2021 | 70.92 | 74.92 | 66.48 | 74.27 | 533,571 | +1.64(+2.26%) |
Feb 22, 2021 | 79.00 | 81.43 | 72.28 | 72.63 | 822,577 | -6.53(-8.25%) |
Feb 19, 2021 | 78.87 | 80.82 | 77.76 | 79.16 | 347,600 | -0.04(-0.05%) |
Feb 18, 2021 | 78.46 | 81.12 | 77.64 | 79.20 | 398,634 | -0.56(-0.70%) |
Feb 17, 2021 | 78.21 | 80.03 | 76.01 | 79.76 | 347,468 | +0.13(+0.16%) |
Feb 16, 2021 | 80.62 | 82.03 | 76.92 | 79.63 | 542,558 | -1.46(-1.80%) |
Feb 12, 2021 | 78.25 | 82.71 | 77.95 | 81.09 | 227,300 | +1.99(+2.52%) |
Feb 11, 2021 | 81.29 | 82.56 | 79.02 | 79.10 | 268,851 | -2.02(-2.49%) |
Feb 10, 2021 | 82.90 | 84.32 | 80.23 | 81.12 | 437,727 | -1.18(-1.43%) |
Feb 09, 2021 | 82.21 | 84.70 | 82.00 | 82.30 | 264,452 | -0.25(-0.30%) |
Feb 08, 2021 | 83.15 | 84.88 | 81.74 | 82.55 | 394,030 | -0.59(-0.71%) |
Feb 05, 2021 | 82.00 | 84.09 | 81.21 | 83.14 | 378,200 | +1.27(+1.55%) |
Feb 04, 2021 | 82.69 | 84.74 | 80.98 | 81.87 | 389,278 | -0.58(-0.70%) |
Feb 03, 2021 | 80.22 | 83.73 | 80.16 | 82.45 | 427,275 | +1.77(+2.19%) |
Feb 02, 2021 | 78.19 | 81.31 | 76.28 | 80.68 | 283,040 | +3.34(+4.32%) |
Feb 01, 2021 | 76.00 | 78.74 | 74.61 | 77.34 | 620,279 | +1.90(+2.52%) |
Jan 29, 2021 | 72.99 | 76.53 | 70.52 | 75.44 | 617,400 | +1.53(+2.07%) |
Jan 28, 2021 | 69.43 | 74.75 | 69.07 | 73.91 | 638,383 | +5.21(+7.58%) |
Jan 27, 2021 | 73.03 | 73.03 | 68.05 | 68.70 | 794,187 | -5.33(-7.20%) |
Jan 26, 2021 | 81.45 | 81.45 | 73.09 | 74.03 | 593,782 | -8.48(-10.28%) |
Jan 25, 2021 | 83.40 | 85.59 | 77.22 | 82.51 | 597,119 | -1.58(-1.88%) |
Jan 22, 2021 | 84.34 | 85.31 | 82.33 | 84.09 | 471,000 | -0.24(-0.28%) |
Jan 21, 2021 | 88.27 | 88.50 | 83.03 | 84.33 | 494,366 | -4.17(-4.71%) |
Jan 20, 2021 | 91.34 | 92.33 | 88.30 | 88.50 | 523,651 | -2.87(-3.14%) |
Jan 19, 2021 | 92.61 | 92.77 | 90.07 | 91.37 | 410,455 | +0.77(+0.85%) |
Jan 15, 2021 | 86.94 | 92.46 | 85.73 | 90.60 | 649,800 | +2.89(+3.29%) |
Jan 14, 2021 | 82.42 | 88.73 | 81.29 | 87.71 | 898,792 | +5.30(+6.43%) |
Jan 13, 2021 | 82.00 | 84.48 | 79.90 | 82.41 | 595,580 | +0.58(+0.71%) |
Jan 12, 2021 | 80.87 | 82.70 | 79.86 | 81.83 | 399,260 | +0.95(+1.17%) |
Jan 11, 2021 | 79.93 | 82.68 | 79.00 | 80.88 | 524,727 | +0.44(+0.55%) |
Jan 08, 2021 | 83.91 | 86.15 | 77.71 | 80.44 | 898,100 | -3.63(-4.32%) |
Jan 07, 2021 | 83.34 | 88.42 | 80.80 | 84.07 | 1,041,109 | +0.81(+0.97%) |
Jan 06, 2021 | 83.23 | 85.37 | 81.79 | 83.26 | 557,759 | +1.05(+1.28%) |
Jan 05, 2021 | 84.10 | 85.83 | 80.51 | 82.21 | 674,733 | -1.63(-1.94%) |
Jan 04, 2021 | 84.95 | 86.53 | 79.57 | 83.84 | 898,169 | -1.09(-1.28%) |
Dec 31, 2020 | 84.93 | 84.93 | 84.93 | 602,762 | +2.40(+2.91%) | |
Dec 30, 2020 | 80.99 | 84.49 | 80.26 | 82.53 | 602,762 | +1.97(+2.45%) |
Dec 29, 2020 | 82.34 | 83.46 | 79.22 | 80.56 | 941,557 | -1.91(-2.32%) |
Dec 28, 2020 | 84.56 | 86.44 | 80.62 | 82.47 | 791,524 | +0.25(+0.30%) |
Dec 24, 2020 | 79.78 | 83.20 | 79.52 | 82.22 | 418,100 | +2.48(+3.11%) |
Dec 23, 2020 | 79.87 | 80.37 | 77.57 | 79.74 | 853,796 | -0.97(-1.20%) |
Dec 22, 2020 | 72.80 | 81.79 | 72.78 | 80.71 | 1,608,017 | +9.66(+13.60%) |
Dec 21, 2020 | 67.73 | 72.22 | 66.19 | 71.05 | 1,109,626 | +2.10(+3.05%) |
Dec 18, 2020 | 70.95 | 73.56 | 67.29 | 68.95 | 2,553,600 | -2.30(-3.23%) |
Dec 17, 2020 | 66.78 | 72.42 | 65.57 | 71.25 | 2,408,134 | +4.80(+7.22%) |
Dec 16, 2020 | 75.23 | 75.24 | 65.29 | 66.45 | 6,509,200 | -7.80(-10.51%) |
Dec 15, 2020 | 61.56 | 75.36 | 60.28 | 74.25 | 9,085,104 | +15.87(+27.18%) |
Dec 14, 2020 | 68.64 | 75.00 | 53.60 | 58.38 | 18,272,636 | +28.45(+95.06%) |
Dec 11, 2020 | 29.75 | 30.46 | 29.12 | 29.93 | 464,400 | +0.17(+0.57%) |
Dec 10, 2020 | 28.22 | 30.55 | 28.09 | 29.76 | 476,567 | +1.28(+4.49%) |
Dec 09, 2020 | 27.45 | 28.95 | 26.73 | 28.48 | 827,190 | +1.34(+4.94%) |
Dec 08, 2020 | 26.30 | 27.25 | 26.21 | 27.14 | 320,538 | +0.75(+2.84%) |
Dec 07, 2020 | 26.57 | 27.22 | 25.81 | 26.39 | 419,804 | -0.62(-2.30%) |
Dec 04, 2020 | 25.30 | 27.09 | 25.00 | 27.01 | 476,000 | +1.84(+7.31%) |
Dec 03, 2020 | 25.19 | 25.71 | 24.51 | 25.17 | 403,344 | -0.08(-0.32%) |
Dec 02, 2020 | 24.59 | 25.74 | 23.92 | 25.25 | 483,457 | +0.58(+2.35%) |
Dec 01, 2020 | 24.60 | 25.25 | 24.30 | 24.67 | 674,151 | +0.47(+1.94%) |
Nov 30, 2020 | 24.87 | 25.06 | 23.42 | 24.20 | 542,110 | -0.64(-2.58%) |
Nov 27, 2020 | 23.69 | 25.01 | 23.49 | 24.84 | 246,900 | +1.41(+6.02%) |
Nov 25, 2020 | 23.77 | 23.86 | 23.28 | 23.43 | 336,800 | -0.41(-1.72%) |
Nov 24, 2020 | 23.76 | 23.94 | 23.11 | 23.84 | 615,085 | +0.43(+1.84%) |
Nov 23, 2020 | 23.36 | 23.71 | 23.09 | 23.41 | 1,206,749 | +0.21(+0.91%) |
Nov 20, 2020 | 23.20 | 24.31 | 22.95 | 23.20 | 1,869,500 | -0.16(-0.68%) |
Nov 19, 2020 | 23.12 | 23.91 | 22.79 | 23.36 | 334,609 | +0.25(+1.08%) |
Nov 18, 2020 | 24.75 | 24.75 | 23.05 | 23.11 | 565,657 | -1.52(-6.17%) |
Nov 17, 2020 | 25.26 | 25.83 | 23.91 | 24.63 | 1,572,052 | -0.92(-3.60%) |
Nov 16, 2020 | 25.16 | 26.36 | 24.62 | 25.55 | 651,868 | +0.10(+0.39%) |
Nov 13, 2020 | 24.24 | 25.64 | 24.01 | 25.45 | 553,100 | +2.18(+9.37%) |
Nov 12, 2020 | 24.06 | 24.13 | 22.77 | 23.27 | 303,947 | -0.22(-0.94%) |
Nov 11, 2020 | 23.98 | 23.98 | 22.55 | 23.49 | 450,526 | -0.26(-1.09%) |
Nov 10, 2020 | 23.54 | 24.68 | 23.40 | 23.75 | 337,926 | +0.28(+1.19%) |
Nov 09, 2020 | 23.56 | 24.20 | 23.12 | 23.47 | 502,888 | +1.51(+6.88%) |
Nov 06, 2020 | 22.24 | 22.62 | 21.33 | 21.96 | 322,700 | -0.29(-1.30%) |
Nov 05, 2020 | 22.66 | 23.33 | 21.53 | 22.25 | 529,161 | -0.52(-2.28%) |
Nov 04, 2020 | 22.67 | 23.89 | 22.39 | 22.77 | 471,854 | +0.07(+0.31%) |
Nov 03, 2020 | 22.26 | 22.82 | 21.88 | 22.70 | 378,088 | +0.83(+3.80%) |
Nov 02, 2020 | 21.17 | 21.92 | 20.87 | 21.87 | 574,854 | +0.96(+4.59%) |
Oct 30, 2020 | 21.92 | 22.04 | 20.50 | 20.91 | 544,300 | -1.01(-4.61%) |
Oct 29, 2020 | 21.13 | 22.32 | 20.61 | 21.92 | 594,419 | +0.83(+3.94%) |
Oct 28, 2020 | 20.29 | 21.85 | 19.68 | 21.09 | 564,814 | +0.56(+2.73%) |
Oct 27, 2020 | 21.04 | 21.17 | 20.25 | 20.53 | 276,697 | -0.53(-2.52%) |
Oct 26, 2020 | 20.75 | 21.67 | 20.45 | 21.06 | 507,713 | +0.01(+0.05%) |
Oct 23, 2020 | 20.65 | 21.68 | 20.54 | 21.05 | 298,900 | +0.48(+2.33%) |
Oct 22, 2020 | 20.24 | 21.01 | 20.00 | 20.57 | 235,607 | +0.38(+1.88%) |
Oct 21, 2020 | 20.95 | 21.30 | 20.10 | 20.19 | 636,054 | -0.78(-3.72%) |
Oct 20, 2020 | 22.24 | 22.42 | 20.66 | 20.97 | 694,803 | -1.25(-5.63%) |
Oct 19, 2020 | 24.17 | 24.17 | 22.09 | 22.22 | 424,906 | -1.67(-6.99%) |
Oct 16, 2020 | 23.82 | 24.86 | 23.40 | 23.89 | 359,600 | -0.07(-0.29%) |
Oct 15, 2020 | 24.43 | 24.43 | 22.23 | 23.96 | 528,217 | -1.25(-4.96%) |
Oct 14, 2020 | 26.01 | 27.21 | 25.16 | 25.21 | 456,836 | -1.21(-4.58%) |
Oct 13, 2020 | 24.72 | 26.54 | 24.72 | 26.42 | 323,273 | +1.54(+6.19%) |
Oct 12, 2020 | 25.25 | 25.25 | 24.59 | 24.88 | 335,229 | -0.38(-1.50%) |
Oct 09, 2020 | 26.20 | 26.72 | 24.92 | 25.26 | 366,600 | -0.89(-3.40%) |
Oct 08, 2020 | 25.75 | 26.33 | 25.40 | 26.15 | 279,070 | +0.80(+3.16%) |
Oct 07, 2020 | 24.61 | 25.60 | 24.36 | 25.35 | 224,426 | +0.98(+4.02%) |
Oct 06, 2020 | 24.48 | 24.91 | 24.10 | 24.37 | 202,238 | -0.31(-1.26%) |
Oct 05, 2020 | 24.35 | 25.26 | 24.20 | 24.68 | 304,809 | +0.56(+2.32%) |
Oct 02, 2020 | 23.99 | 24.54 | 23.85 | 24.12 | 282,500 | -0.21(-0.86%) |
Oct 01, 2020 | 23.70 | 24.43 | 23.68 | 24.33 | 285,168 | +0.72(+3.05%) |
Sep 30, 2020 | 23.47 | 24.48 | 23.27 | 23.61 | 262,663 | +0.10(+0.43%) |
Sep 29, 2020 | 22.99 | 24.00 | 22.38 | 23.51 | 419,969 | +0.52(+2.26%) |
Sep 28, 2020 | 24.59 | 24.68 | 22.90 | 22.99 | 483,784 | -1.43(-5.86%) |
Sep 25, 2020 | 23.98 | 24.54 | 23.52 | 24.42 | 335,100 | +0.53(+2.22%) |
Sep 24, 2020 | 23.95 | 24.83 | 23.49 | 23.89 | 437,056 | -0.66(-2.69%) |
Sep 23, 2020 | 26.15 | 26.43 | 24.37 | 24.55 | 459,418 | -1.63(-6.23%) |
Sep 22, 2020 | 27.36 | 27.36 | 25.47 | 26.18 | 267,415 | -1.12(-4.10%) |
Sep 21, 2020 | 27.58 | 27.59 | 26.61 | 27.30 | 496,396 | -0.69(-2.47%) |
Sep 18, 2020 | 27.17 | 28.15 | 26.80 | 27.99 | 724,900 | +1.17(+4.36%) |
Sep 17, 2020 | 27.12 | 27.50 | 26.55 | 26.82 | 517,980 | -0.53(-1.94%) |
Sep 16, 2020 | 26.75 | 27.70 | 26.75 | 27.35 | 541,578 | +0.81(+3.05%) |
Sep 15, 2020 | 26.98 | 27.38 | 25.91 | 26.54 | 1,354,795 | -0.37(-1.37%) |
Sep 14, 2020 | 25.04 | 27.61 | 25.04 | 26.91 | 829,218 | +1.91(+7.64%) |
Sep 11, 2020 | 24.45 | 25.23 | 24.29 | 25.00 | 619,400 | +0.70(+2.88%) |
Sep 10, 2020 | 24.28 | 24.88 | 24.16 | 24.30 | 379,734 | +0.15(+0.62%) |
Sep 09, 2020 | 24.96 | 25.15 | 24.06 | 24.15 | 449,708 | -0.60(-2.42%) |
Sep 08, 2020 | 24.02 | 25.18 | 24.02 | 24.75 | 340,965 | +0.14(+0.57%) |
Sep 04, 2020 | 24.99 | 25.23 | 24.25 | 24.61 | 295,000 | -0.25(-1.01%) |
Sep 03, 2020 | 25.42 | 25.56 | 24.18 | 24.86 | 261,625 | -0.71(-2.78%) |
Sep 02, 2020 | 24.69 | 25.69 | 24.48 | 25.57 | 188,537 | +0.89(+3.61%) |
Sep 01, 2020 | 25.75 | 26.10 | 24.37 | 24.68 | 288,002 | -1.27(-4.89%) |
Aug 31, 2020 | 24.34 | 26.06 | 24.15 | 25.95 | 591,851 | +1.55(+6.35%) |
Aug 28, 2020 | 24.55 | 25.10 | 24.20 | 24.40 | 218,800 | -0.19(-0.77%) |
Aug 27, 2020 | 25.12 | 25.21 | 24.27 | 24.59 | 251,045 | -0.52(-2.07%) |
Aug 26, 2020 | 25.32 | 25.62 | 24.71 | 25.11 | 263,602 | -0.32(-1.26%) |
Aug 25, 2020 | 25.86 | 25.96 | 25.16 | 25.43 | 211,800 | -0.35(-1.36%) |
Aug 24, 2020 | 25.46 | 26.03 | 25.10 | 25.78 | 284,102 | +0.38(+1.50%) |
Aug 21, 2020 | 26.00 | 26.29 | 25.25 | 25.40 | 196,000 | -0.50(-1.93%) |
Aug 20, 2020 | 26.22 | 26.39 | 25.37 | 25.90 | 368,424 | -0.51(-1.93%) |
Aug 19, 2020 | 26.89 | 27.54 | 26.34 | 26.41 | 308,500 | -0.35(-1.31%) |
Aug 18, 2020 | 27.31 | 27.39 | 26.08 | 26.76 | 530,480 | -0.56(-2.05%) |
Aug 17, 2020 | 26.76 | 27.81 | 26.20 | 27.32 | 566,723 | +0.63(+2.36%) |
Aug 14, 2020 | 27.46 | 27.68 | 26.52 | 26.69 | 253,900 | -0.98(-3.54%) |
Aug 13, 2020 | 27.69 | 28.21 | 27.44 | 27.67 | 243,743 | +0.05(+0.18%) |
Aug 12, 2020 | 28.32 | 28.49 | 27.34 | 27.62 | 294,612 | -0.32(-1.15%) |
Aug 11, 2020 | 29.42 | 29.94 | 27.77 | 27.94 | 393,710 | -1.21(-4.15%) |
Aug 10, 2020 | 29.04 | 29.50 | 28.93 | 29.15 | 409,227 | +0.43(+1.50%) |
Aug 07, 2020 | 29.74 | 29.74 | 28.24 | 28.72 | 272,600 | -0.84(-2.84%) |
Aug 06, 2020 | 30.81 | 31.07 | 29.34 | 29.56 | 211,744 | -1.11(-3.62%) |
Aug 05, 2020 | 30.38 | 31.10 | 29.80 | 30.67 | 467,750 | +0.21(+0.69%) |
Aug 04, 2020 | 31.82 | 31.94 | 29.90 | 30.46 | 553,002 | -1.83(-5.67%) |
Aug 03, 2020 | 31.81 | 32.49 | 31.11 | 32.29 | 282,629 | +0.79(+2.51%) |
Jul 31, 2020 | 32.40 | 32.40 | 30.52 | 31.50 | 339,400 | -0.95(-2.93%) |
Jul 30, 2020 | 32.50 | 33.23 | 31.72 | 32.45 | 215,901 | -0.53(-1.61%) |
Jul 29, 2020 | 33.48 | 34.16 | 32.59 | 32.98 | 211,499 | -0.33(-0.99%) |
Jul 28, 2020 | 34.42 | 34.94 | 33.13 | 33.31 | 296,256 | -1.25(-3.62%) |
Jul 27, 2020 | 34.61 | 34.61 | 33.88 | 34.56 | 215,144 | +0.49(+1.44%) |
Jul 24, 2020 | 34.68 | 35.22 | 33.71 | 34.07 | 352,300 | -0.29(-0.84%) |
Jul 23, 2020 | 34.78 | 35.44 | 34.17 | 34.36 | 203,737 | -0.53(-1.52%) |
Jul 22, 2020 | 35.27 | 35.54 | 34.68 | 34.89 | 191,528 | -0.24(-0.68%) |
Jul 21, 2020 | 35.35 | 35.94 | 33.35 | 35.13 | 414,642 | -0.90(-2.50%) |
Jul 20, 2020 | 36.33 | 36.86 | 35.27 | 36.03 | 177,373 | -0.31(-0.85%) |
Jul 17, 2020 | 34.59 | 36.56 | 34.15 | 36.34 | 301,600 | +1.94(+5.64%) |
Jul 16, 2020 | 34.87 | 35.21 | 34.18 | 34.40 | 179,385 | -0.99(-2.80%) |
Jul 15, 2020 | 33.98 | 36.05 | 33.68 | 35.39 | 308,002 | +2.17(+6.53%) |
Jul 14, 2020 | 33.70 | 34.45 | 32.43 | 33.22 | 370,385 | -1.01(-2.95%) |
Jul 13, 2020 | 34.90 | 36.26 | 34.02 | 34.23 | 463,113 | -0.42(-1.21%) |
Jul 10, 2020 | 34.16 | 34.75 | 33.64 | 34.65 | 193,700 | +0.43(+1.26%) |
Jul 09, 2020 | 33.91 | 34.49 | 33.17 | 34.22 | 365,112 | +0.29(+0.85%) |
Jul 08, 2020 | 33.64 | 34.32 | 33.26 | 33.93 | 364,882 | +0.54(+1.62%) |
Jul 07, 2020 | 33.76 | 34.00 | 32.50 | 33.39 | 387,906 | -0.56(-1.65%) |
Jul 06, 2020 | 34.38 | 35.00 | 33.24 | 33.95 | 351,642 | +0.07(+0.21%) |
Jul 02, 2020 | 34.44 | 34.46 | 32.85 | 33.88 | 287,700 | -0.27(-0.79%) |
Jul 01, 2020 | 33.82 | 34.60 | 33.32 | 34.15 | 448,571 | +0.61(+1.82%) |
Jun 30, 2020 | 31.94 | 33.71 | 31.51 | 33.54 | 692,483 | +1.59(+4.98%) |
Jun 29, 2020 | 32.07 | 32.55 | 30.36 | 31.95 | 427,535 | +0.04(+0.13%) |
Jun 26, 2020 | 33.18 | 33.56 | 31.53 | 31.91 | 1,783,900 | -1.57(-4.69%) |
Jun 25, 2020 | 32.02 | 33.85 | 31.50 | 33.48 | 478,640 | +1.39(+4.33%) |
Jun 24, 2020 | 33.31 | 33.62 | 31.12 | 32.09 | 444,139 | -1.56(-4.64%) |
Jun 23, 2020 | 32.54 | 34.06 | 32.54 | 33.65 | 853,084 | +1.29(+3.99%) |
Jun 22, 2020 | 30.16 | 32.48 | 30.01 | 32.36 | 771,821 | +2.48(+8.30%) |
Jun 19, 2020 | 30.30 | 30.73 | 29.62 | 29.88 | 858,100 | -0.12(-0.40%) |
Jun 18, 2020 | 30.28 | 31.18 | 29.45 | 30.00 | 620,245 | -0.55(-1.80%) |
Jun 17, 2020 | 30.74 | 31.11 | 29.28 | 30.55 | 711,481 | +0.07(+0.23%) |
Jun 16, 2020 | 31.74 | 31.83 | 30.03 | 30.48 | 729,115 | -0.42(-1.36%) |
Jun 15, 2020 | 30.90 | 31.57 | 30.15 | 30.90 | 602,304 | -0.46(-1.47%) |
Jun 12, 2020 | 32.01 | 32.62 | 30.14 | 31.36 | 564,000 | -0.31(-0.98%) |
Jun 11, 2020 | 32.19 | 33.81 | 31.45 | 31.67 | 794,819 | -1.76(-5.26%) |
Jun 10, 2020 | 34.62 | 35.23 | 33.19 | 33.43 | 711,656 | -1.16(-3.35%) |
Jun 09, 2020 | 35.20 | 35.73 | 33.14 | 34.59 | 669,084 | -0.97(-2.73%) |
Jun 08, 2020 | 35.68 | 36.02 | 34.51 | 35.56 | 569,838 | -0.02(-0.06%) |
Jun 05, 2020 | 33.99 | 36.07 | 32.93 | 35.58 | 805,000 | +2.70(+8.21%) |
Jun 04, 2020 | 33.05 | 33.92 | 31.18 | 32.88 | 552,368 | -0.69(-2.06%) |
Jun 03, 2020 | 32.68 | 34.01 | 32.01 | 33.57 | 666,365 | +0.94(+2.88%) |
Jun 02, 2020 | 33.36 | 33.68 | 31.63 | 32.63 | 852,448 | -0.59(-1.78%) |
Jun 01, 2020 | 34.26 | 34.50 | 32.13 | 33.22 | 803,272 | -0.05(-0.15%) |
May 29, 2020 | 38.28 | 39.05 | 30.30 | 33.27 | 4,869,100 | -11.58(-25.82%) |
May 28, 2020 | 43.96 | 45.88 | 42.60 | 44.85 | 541,260 | +1.97(+4.59%) |
May 27, 2020 | 45.30 | 45.30 | 40.51 | 42.88 | 885,334 | -1.54(-3.47%) |
May 26, 2020 | 45.26 | 47.33 | 44.31 | 44.42 | 368,072 | +0.38(+0.86%) |
May 22, 2020 | 44.11 | 44.56 | 42.85 | 44.04 | 455,300 | +0.04(+0.09%) |
May 21, 2020 | 44.37 | 45.30 | 43.23 | 44.00 | 349,341 | -0.37(-0.83%) |
May 20, 2020 | 45.83 | 45.85 | 43.70 | 44.37 | 421,162 | -0.67(-1.49%) |
May 19, 2020 | 47.28 | 48.24 | 45.00 | 45.04 | 361,481 | -2.20(-4.66%) |
May 18, 2020 | 46.65 | 49.37 | 46.60 | 47.24 | 582,774 | +1.96(+4.33%) |
May 15, 2020 | 44.14 | 45.45 | 42.66 | 45.28 | 781,400 | +1.09(+2.47%) |
May 14, 2020 | 43.00 | 44.90 | 40.57 | 44.19 | 2,350,190 | -6.81(-13.35%) |
May 13, 2020 | 55.75 | 57.41 | 49.01 | 51.00 | 609,570 | -4.75(-8.52%) |
May 12, 2020 | 56.01 | 61.57 | 55.11 | 55.75 | 786,478 | -0.99(-1.74%) |
May 11, 2020 | 52.45 | 57.40 | 52.45 | 56.74 | 994,238 | +3.96(+7.50%) |
May 08, 2020 | 55.50 | 55.50 | 51.99 | 52.78 | 368,000 | -1.85(-3.39%) |
May 07, 2020 | 53.41 | 56.10 | 53.25 | 54.63 | 545,740 | +1.93(+3.66%) |
May 06, 2020 | 51.92 | 54.74 | 51.92 | 52.70 | 968,681 | +1.37(+2.67%) |
May 05, 2020 | 50.88 | 53.06 | 50.56 | 51.33 | 656,031 | +1.33(+2.66%) |
May 04, 2020 | 50.81 | 52.16 | 48.65 | 50.00 | 766,816 | -1.24(-2.42%) |