Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.23 | 45.61 | 44.84 | 45.23 | 383,100 | -0.34(-0.75%) |
Apr 29, 2021 | 45.26 | 45.79 | 45.18 | 45.57 | 287,700 | +0.60(+1.33%) |
Apr 28, 2021 | 46.14 | 46.31 | 44.84 | 44.97 | 353,390 | -1.37(-2.96%) |
Apr 27, 2021 | 47.16 | 47.18 | 46.25 | 46.34 | 273,651 | -0.62(-1.32%) |
Apr 26, 2021 | 46.92 | 47.19 | 46.54 | 46.96 | 298,346 | +0.35(+0.75%) |
Apr 23, 2021 | 46.31 | 47.03 | 45.94 | 46.61 | 359,900 | +0.61(+1.33%) |
Apr 22, 2021 | 46.17 | 46.37 | 45.65 | 46.00 | 313,752 | -0.26(-0.56%) |
Apr 21, 2021 | 45.85 | 46.35 | 45.41 | 46.26 | 466,767 | +0.39(+0.85%) |
Apr 20, 2021 | 45.15 | 46.02 | 45.09 | 45.87 | 503,643 | +0.83(+1.84%) |
Apr 19, 2021 | 45.13 | 45.47 | 44.85 | 45.04 | 355,858 | -0.46(-1.01%) |
Apr 16, 2021 | 46.03 | 46.03 | 45.14 | 45.50 | 572,400 | -0.11(-0.24%) |
Apr 15, 2021 | 46.40 | 46.40 | 45.50 | 45.61 | 369,188 | -0.31(-0.68%) |
Apr 14, 2021 | 46.05 | 46.39 | 45.79 | 45.92 | 303,823 | -0.08(-0.17%) |
Apr 13, 2021 | 46.48 | 46.48 | 45.95 | 46.00 | 278,794 | -0.48(-1.03%) |
Apr 12, 2021 | 46.99 | 47.04 | 46.19 | 46.48 | 353,915 | -0.35(-0.75%) |
Apr 09, 2021 | 46.03 | 46.87 | 46.03 | 46.83 | 452,000 | +0.40(+0.86%) |
Apr 08, 2021 | 46.66 | 46.68 | 45.52 | 46.43 | 458,517 | -0.04(-0.09%) |
Apr 07, 2021 | 45.93 | 46.58 | 45.69 | 46.47 | 485,537 | +0.60(+1.31%) |
Apr 06, 2021 | 45.90 | 46.29 | 45.75 | 45.87 | 882,130 | -0.02(-0.04%) |
Apr 05, 2021 | 45.84 | 46.37 | 45.09 | 45.89 | 744,803 | +0.35(+0.77%) |
Apr 01, 2021 | 44.36 | 45.70 | 44.36 | 45.54 | 722,100 | +1.43(+3.24%) |
Mar 31, 2021 | 44.25 | 45.13 | 44.10 | 44.11 | 986,602 | -0.23(-0.52%) |
Mar 30, 2021 | 44.58 | 44.80 | 44.01 | 44.34 | 296,732 | +0.11(+0.25%) |
Mar 29, 2021 | 44.61 | 44.84 | 43.73 | 44.23 | 460,955 | -0.39(-0.87%) |
Mar 26, 2021 | 44.45 | 45.07 | 43.61 | 44.62 | 561,800 | +0.06(+0.13%) |
Mar 25, 2021 | 44.13 | 44.77 | 43.41 | 44.56 | 960,155 | +0.38(+0.86%) |
Mar 24, 2021 | 45.30 | 45.30 | 44.02 | 44.18 | 825,857 | -0.88(-1.95%) |
Mar 23, 2021 | 45.45 | 46.15 | 44.80 | 45.06 | 711,879 | -0.62(-1.36%) |
Mar 22, 2021 | 45.24 | 46.38 | 44.78 | 45.68 | 958,634 | +0.51(+1.13%) |
Mar 19, 2021 | 45.60 | 45.85 | 44.98 | 45.17 | 1,653,800 | -0.44(-0.96%) |
Mar 18, 2021 | 46.98 | 46.98 | 45.58 | 45.61 | 902,298 | -1.43(-3.04%) |
Mar 17, 2021 | 46.85 | 47.32 | 46.06 | 47.04 | 759,147 | +0.25(+0.53%) |
Mar 16, 2021 | 45.77 | 47.16 | 45.57 | 46.79 | 931,511 | +0.98(+2.14%) |
Mar 15, 2021 | 45.15 | 45.98 | 45.10 | 45.81 | 698,066 | +0.47(+1.04%) |
Mar 12, 2021 | 45.72 | 45.78 | 44.88 | 45.34 | 722,100 | -0.11(-0.24%) |
Mar 11, 2021 | 45.33 | 46.00 | 45.19 | 45.45 | 524,939 | +0.11(+0.24%) |
Mar 10, 2021 | 44.92 | 45.84 | 44.53 | 45.34 | 454,915 | +0.71(+1.59%) |
Mar 09, 2021 | 43.85 | 45.21 | 43.70 | 44.63 | 1,036,029 | +0.58(+1.32%) |
Mar 08, 2021 | 43.90 | 45.25 | 43.82 | 44.05 | 1,676,107 | +0.35(+0.80%) |
Mar 05, 2021 | 43.90 | 43.98 | 42.39 | 43.70 | 1,141,300 | +0.32(+0.74%) |
Mar 04, 2021 | 44.49 | 44.67 | 43.05 | 43.38 | 1,016,952 | -1.01(-2.28%) |
Mar 03, 2021 | 44.80 | 45.26 | 44.03 | 44.39 | 469,245 | -0.26(-0.58%) |
Mar 02, 2021 | 44.56 | 45.02 | 44.32 | 44.65 | 731,339 | +0.18(+0.40%) |
Mar 01, 2021 | 45.23 | 45.46 | 44.18 | 44.47 | 825,124 | +0.35(+0.79%) |
Feb 26, 2021 | 44.54 | 45.52 | 43.63 | 44.12 | 1,028,600 | -0.68(-1.52%) |
Feb 25, 2021 | 45.19 | 45.83 | 44.20 | 44.80 | 922,319 | -0.63(-1.39%) |
Feb 24, 2021 | 43.88 | 45.48 | 43.42 | 45.43 | 1,062,443 | +1.31(+2.97%) |
Feb 23, 2021 | 44.14 | 44.72 | 43.36 | 44.12 | 1,089,808 | -0.05(-0.11%) |
Feb 22, 2021 | 43.25 | 44.74 | 42.96 | 44.17 | 800,580 | +0.92(+2.13%) |
Feb 19, 2021 | 42.58 | 43.48 | 42.43 | 43.25 | 772,800 | +0.94(+2.22%) |
Feb 18, 2021 | 42.61 | 42.88 | 42.26 | 42.31 | 810,291 | -0.34(-0.80%) |
Feb 17, 2021 | 42.55 | 43.22 | 42.29 | 42.65 | 876,867 | -0.15(-0.35%) |
Feb 16, 2021 | 43.28 | 43.34 | 42.43 | 42.80 | 907,974 | -0.16(-0.37%) |
Feb 12, 2021 | 42.50 | 43.09 | 42.50 | 42.96 | 815,400 | +0.15(+0.35%) |
Feb 11, 2021 | 42.87 | 43.16 | 42.50 | 42.81 | 780,739 | +0.08(+0.19%) |
Feb 10, 2021 | 43.64 | 43.65 | 42.59 | 42.73 | 643,174 | -0.45(-1.04%) |
Feb 09, 2021 | 43.08 | 43.59 | 42.64 | 43.18 | 615,059 | +0.24(+0.56%) |
Feb 08, 2021 | 42.90 | 43.34 | 42.90 | 42.94 | 676,290 | +0.17(+0.40%) |
Feb 05, 2021 | 44.36 | 44.36 | 42.74 | 42.77 | 856,800 | -1.07(-2.44%) |
Feb 04, 2021 | 43.42 | 43.91 | 43.05 | 43.84 | 699,699 | +0.39(+0.90%) |
Feb 03, 2021 | 43.10 | 43.90 | 42.75 | 43.45 | 682,456 | +0.34(+0.79%) |
Feb 02, 2021 | 41.59 | 44.14 | 41.49 | 43.11 | 1,871,135 | +2.12(+5.17%) |
Feb 01, 2021 | 41.25 | 41.39 | 40.15 | 40.99 | 856,238 | +0.43(+1.06%) |
Jan 29, 2021 | 41.11 | 41.94 | 40.05 | 40.56 | 879,400 | -0.78(-1.89%) |
Jan 28, 2021 | 40.30 | 41.85 | 40.30 | 41.34 | 1,481,279 | +1.47(+3.69%) |
Jan 27, 2021 | 42.72 | 46.93 | 39.05 | 39.87 | 3,942,050 | -2.74(-6.43%) |
Jan 26, 2021 | 41.19 | 42.82 | 41.01 | 42.61 | 948,979 | +1.70(+4.16%) |
Jan 25, 2021 | 40.41 | 41.47 | 39.99 | 40.91 | 496,536 | +0.53(+1.31%) |
Jan 22, 2021 | 40.32 | 40.69 | 39.67 | 40.38 | 535,700 | -0.31(-0.76%) |
Jan 21, 2021 | 40.48 | 41.04 | 40.23 | 40.69 | 761,742 | +0.07(+0.17%) |
Jan 20, 2021 | 41.02 | 41.36 | 40.54 | 40.62 | 881,677 | -0.13(-0.32%) |
Jan 19, 2021 | 40.13 | 41.19 | 39.98 | 40.75 | 1,196,509 | +0.90(+2.26%) |
Jan 15, 2021 | 39.84 | 40.37 | 39.34 | 39.85 | 962,100 | -0.03(-0.08%) |
Jan 14, 2021 | 41.19 | 41.41 | 39.81 | 39.88 | 1,217,234 | -1.04(-2.54%) |
Jan 13, 2021 | 41.35 | 41.70 | 40.54 | 40.92 | 863,415 | -0.46(-1.11%) |
Jan 12, 2021 | 42.80 | 43.10 | 40.93 | 41.38 | 1,082,615 | -1.41(-3.30%) |
Jan 11, 2021 | 42.00 | 42.98 | 41.80 | 42.79 | 828,110 | +0.86(+2.05%) |
Jan 08, 2021 | 44.11 | 44.12 | 41.72 | 41.93 | 1,396,100 | -2.26(-5.11%) |
Jan 07, 2021 | 44.60 | 44.97 | 44.05 | 44.19 | 698,189 | -0.38(-0.85%) |
Jan 06, 2021 | 42.43 | 44.77 | 42.43 | 44.57 | 856,115 | +2.14(+5.04%) |
Jan 05, 2021 | 42.36 | 42.95 | 42.18 | 42.43 | 615,176 | -0.06(-0.14%) |
Jan 04, 2021 | 43.69 | 43.72 | 41.88 | 42.49 | 690,492 | -1.02(-2.34%) |
Dec 31, 2020 | 43.51 | 43.51 | 43.51 | 348,462 | +0.34(+0.79%) | |
Dec 30, 2020 | 43.00 | 43.85 | 42.62 | 43.17 | 348,462 | +0.14(+0.33%) |
Dec 29, 2020 | 43.41 | 43.66 | 42.46 | 43.03 | 461,305 | -0.13(-0.30%) |
Dec 28, 2020 | 42.95 | 43.80 | 42.38 | 43.16 | 335,291 | +0.37(+0.86%) |
Dec 24, 2020 | 42.75 | 43.00 | 42.37 | 42.79 | 233,000 | +0.11(+0.26%) |
Dec 23, 2020 | 42.61 | 43.18 | 42.60 | 42.68 | 283,982 | +0.23(+0.54%) |
Dec 22, 2020 | 42.38 | 42.73 | 42.06 | 42.45 | 396,388 | +0.13(+0.31%) |
Dec 21, 2020 | 42.29 | 42.90 | 41.91 | 42.32 | 931,221 | -0.84(-1.95%) |
Dec 18, 2020 | 43.86 | 43.94 | 42.90 | 43.16 | 1,245,900 | -0.42(-0.96%) |
Dec 17, 2020 | 43.57 | 43.64 | 43.12 | 43.58 | 509,870 | +0.30(+0.69%) |
Dec 16, 2020 | 43.25 | 43.48 | 42.94 | 43.28 | 568,754 | +0.16(+0.37%) |
Dec 15, 2020 | 43.21 | 43.24 | 42.37 | 43.12 | 466,508 | +0.36(+0.84%) |
Dec 14, 2020 | 42.79 | 43.25 | 42.64 | 42.76 | 685,034 | +0.39(+0.92%) |
Dec 11, 2020 | 42.07 | 42.83 | 41.95 | 42.37 | 467,000 | +0.24(+0.57%) |
Dec 10, 2020 | 42.00 | 42.33 | 41.68 | 42.13 | 437,529 | -0.08(-0.19%) |
Dec 09, 2020 | 43.53 | 43.83 | 41.82 | 42.21 | 490,087 | -1.11(-2.56%) |
Dec 08, 2020 | 42.25 | 43.37 | 42.25 | 43.32 | 751,237 | +0.60(+1.40%) |
Dec 07, 2020 | 41.21 | 42.82 | 41.21 | 42.72 | 659,195 | +1.34(+3.23%) |
Dec 04, 2020 | 41.46 | 41.93 | 41.01 | 41.38 | 422,500 | -0.14(-0.33%) |
Dec 03, 2020 | 41.28 | 41.79 | 41.12 | 41.52 | 568,921 | +0.30(+0.73%) |
Dec 02, 2020 | 41.65 | 41.72 | 40.79 | 41.22 | 716,878 | -0.40(-0.96%) |
Dec 01, 2020 | 41.47 | 42.41 | 41.31 | 41.62 | 486,664 | +0.61(+1.49%) |
Nov 30, 2020 | 42.08 | 42.08 | 40.82 | 41.01 | 799,795 | -1.22(-2.89%) |
Nov 27, 2020 | 41.57 | 42.69 | 41.57 | 42.23 | 198,600 | +0.60(+1.44%) |
Nov 25, 2020 | 42.34 | 42.34 | 41.16 | 41.63 | 552,200 | -0.82(-1.93%) |
Nov 24, 2020 | 43.27 | 43.28 | 42.42 | 42.45 | 907,692 | -0.27(-0.63%) |
Nov 23, 2020 | 42.86 | 43.02 | 42.41 | 42.72 | 945,115 | +0.36(+0.85%) |
Nov 20, 2020 | 42.75 | 43.10 | 42.28 | 42.36 | 483,500 | -0.58(-1.35%) |
Nov 19, 2020 | 42.00 | 43.38 | 42.00 | 42.94 | 580,414 | +0.15(+0.35%) |
Nov 18, 2020 | 42.98 | 43.63 | 42.68 | 42.79 | 876,740 | -0.08(-0.19%) |
Nov 17, 2020 | 42.50 | 43.45 | 41.93 | 42.87 | 759,234 | +0.07(+0.16%) |
Nov 16, 2020 | 42.00 | 42.85 | 41.91 | 42.80 | 1,023,120 | +1.29(+3.11%) |
Nov 13, 2020 | 40.12 | 41.54 | 40.12 | 41.51 | 619,600 | +1.68(+4.22%) |
Nov 12, 2020 | 40.28 | 40.59 | 39.23 | 39.83 | 510,206 | -0.52(-1.29%) |
Nov 11, 2020 | 39.88 | 40.75 | 39.56 | 40.35 | 825,576 | +0.67(+1.69%) |
Nov 10, 2020 | 39.19 | 40.42 | 38.94 | 39.68 | 564,462 | +0.03(+0.08%) |
Nov 09, 2020 | 40.44 | 41.32 | 39.65 | 39.65 | 818,851 | +1.24(+3.23%) |
Nov 06, 2020 | 38.99 | 39.00 | 37.76 | 38.41 | 469,600 | -0.37(-0.95%) |
Nov 05, 2020 | 36.96 | 38.90 | 36.51 | 38.78 | 610,133 | +1.82(+4.92%) |
Nov 04, 2020 | 36.01 | 37.32 | 35.76 | 36.96 | 581,227 | +0.89(+2.47%) |
Nov 03, 2020 | 35.54 | 36.67 | 35.54 | 36.07 | 579,767 | +0.93(+2.65%) |
Nov 02, 2020 | 34.81 | 35.49 | 34.50 | 35.14 | 547,736 | +0.54(+1.56%) |
Oct 30, 2020 | 34.71 | 35.13 | 34.24 | 34.60 | 547,100 | -0.37(-1.06%) |
Oct 29, 2020 | 34.05 | 35.16 | 34.04 | 34.97 | 566,868 | +0.75(+2.19%) |
Oct 28, 2020 | 34.62 | 34.97 | 34.16 | 34.22 | 633,489 | -1.08(-3.06%) |
Oct 27, 2020 | 34.81 | 35.42 | 34.66 | 35.30 | 507,321 | +0.37(+1.06%) |
Oct 26, 2020 | 36.48 | 36.51 | 34.76 | 34.93 | 649,885 | -1.92(-5.21%) |
Oct 23, 2020 | 36.69 | 36.96 | 35.69 | 36.85 | 548,200 | +0.42(+1.15%) |
Oct 22, 2020 | 36.09 | 36.65 | 35.98 | 36.43 | 522,710 | +0.75(+2.10%) |
Oct 21, 2020 | 35.13 | 35.99 | 35.08 | 35.68 | 716,126 | +0.46(+1.31%) |
Oct 20, 2020 | 34.49 | 35.35 | 34.38 | 35.22 | 741,671 | +1.08(+3.16%) |
Oct 19, 2020 | 34.51 | 34.81 | 33.77 | 34.14 | 718,577 | -0.14(-0.41%) |
Oct 16, 2020 | 34.92 | 34.92 | 34.26 | 34.28 | 498,000 | -0.44(-1.27%) |
Oct 15, 2020 | 34.79 | 35.00 | 34.42 | 34.72 | 816,454 | -0.29(-0.83%) |
Oct 14, 2020 | 35.55 | 35.78 | 34.91 | 35.01 | 510,986 | -0.53(-1.49%) |
Oct 13, 2020 | 35.37 | 35.87 | 35.15 | 35.54 | 633,561 | +0.20(+0.57%) |
Oct 12, 2020 | 35.33 | 35.61 | 35.06 | 35.34 | 802,842 | +0.20(+0.57%) |
Oct 09, 2020 | 36.36 | 36.55 | 35.08 | 35.14 | 755,700 | -1.01(-2.79%) |
Oct 08, 2020 | 35.71 | 36.20 | 35.38 | 36.15 | 765,516 | +0.66(+1.85%) |
Oct 07, 2020 | 35.56 | 36.19 | 35.25 | 35.49 | 753,766 | +1.14(+3.33%) |
Oct 06, 2020 | 34.52 | 34.76 | 34.01 | 34.35 | 2,183,326 | -0.09(-0.26%) |
Oct 05, 2020 | 34.61 | 34.82 | 33.81 | 34.44 | 770,664 | +0.20(+0.58%) |
Oct 02, 2020 | 33.70 | 34.92 | 33.70 | 34.24 | 629,100 | -0.55(-1.58%) |
Oct 01, 2020 | 33.30 | 34.83 | 33.29 | 34.79 | 904,564 | +1.71(+5.17%) |
Sep 30, 2020 | 33.27 | 33.77 | 32.94 | 33.08 | 967,250 | -0.16(-0.48%) |
Sep 29, 2020 | 33.47 | 33.56 | 32.75 | 33.24 | 576,691 | -0.24(-0.72%) |
Sep 28, 2020 | 33.35 | 33.92 | 33.05 | 33.48 | 941,162 | +0.73(+2.23%) |
Sep 25, 2020 | 32.24 | 32.88 | 31.99 | 32.75 | 968,600 | +0.35(+1.08%) |
Sep 24, 2020 | 31.92 | 32.90 | 31.54 | 32.40 | 1,476,205 | +0.35(+1.09%) |
Sep 23, 2020 | 33.15 | 33.43 | 31.89 | 32.05 | 1,157,555 | -0.76(-2.32%) |
Sep 22, 2020 | 33.45 | 34.00 | 32.54 | 32.81 | 1,074,949 | -0.46(-1.38%) |
Sep 21, 2020 | 33.82 | 33.82 | 32.58 | 33.27 | 1,915,478 | -1.14(-3.31%) |
Sep 18, 2020 | 35.57 | 35.81 | 34.06 | 34.41 | 1,676,600 | -1.27(-3.56%) |
Sep 17, 2020 | 35.18 | 35.85 | 35.02 | 35.68 | 1,033,695 | -0.17(-0.47%) |
Sep 16, 2020 | 35.16 | 36.07 | 35.15 | 35.85 | 1,555,366 | +0.85(+2.43%) |
Sep 15, 2020 | 35.71 | 35.71 | 34.08 | 35.00 | 1,623,082 | -0.55(-1.55%) |
Sep 14, 2020 | 34.42 | 35.61 | 34.33 | 35.55 | 641,939 | +1.32(+3.86%) |
Sep 11, 2020 | 34.51 | 34.72 | 34.00 | 34.23 | 746,400 | -0.32(-0.93%) |
Sep 10, 2020 | 35.46 | 36.09 | 34.45 | 34.55 | 793,626 | -0.71(-2.01%) |
Sep 09, 2020 | 35.23 | 35.67 | 34.69 | 35.26 | 524,855 | +0.23(+0.66%) |
Sep 08, 2020 | 35.22 | 35.70 | 34.66 | 35.03 | 615,894 | -0.45(-1.27%) |
Sep 04, 2020 | 35.76 | 35.95 | 34.98 | 35.48 | 582,000 | -0.12(-0.34%) |
Sep 03, 2020 | 36.36 | 36.93 | 35.28 | 35.60 | 629,642 | -0.74(-2.04%) |
Sep 02, 2020 | 35.87 | 36.43 | 35.73 | 36.34 | 617,640 | +0.56(+1.57%) |
Sep 01, 2020 | 35.80 | 35.94 | 35.53 | 35.78 | 972,582 | -0.21(-0.60%) |
Aug 31, 2020 | 36.62 | 36.90 | 35.94 | 35.99 | 1,119,929 | -1.02(-2.74%) |
Aug 28, 2020 | 36.51 | 37.23 | 36.24 | 37.01 | 819,400 | +0.72(+1.98%) |
Aug 27, 2020 | 36.06 | 36.63 | 35.96 | 36.29 | 735,061 | +0.41(+1.14%) |
Aug 26, 2020 | 36.10 | 36.23 | 35.68 | 35.88 | 436,311 | -0.24(-0.66%) |
Aug 25, 2020 | 35.74 | 36.20 | 35.23 | 36.12 | 1,223,003 | +0.51(+1.43%) |
Aug 24, 2020 | 34.73 | 35.64 | 34.43 | 35.61 | 1,759,463 | +1.16(+3.37%) |
Aug 21, 2020 | 34.62 | 34.66 | 34.30 | 34.45 | 1,297,500 | -0.22(-0.63%) |
Aug 20, 2020 | 34.93 | 34.94 | 34.38 | 34.67 | 474,793 | -0.38(-1.08%) |
Aug 19, 2020 | 35.25 | 35.51 | 34.84 | 35.05 | 531,563 | -0.28(-0.79%) |
Aug 18, 2020 | 35.62 | 35.84 | 35.20 | 35.33 | 648,808 | -0.43(-1.20%) |
Aug 17, 2020 | 36.35 | 36.64 | 35.29 | 35.76 | 1,241,677 | -0.19(-0.53%) |
Aug 14, 2020 | 35.75 | 36.34 | 35.63 | 35.95 | 391,000 | -0.06(-0.17%) |
Aug 13, 2020 | 36.04 | 36.32 | 35.88 | 36.01 | 497,313 | -0.26(-0.72%) |
Aug 12, 2020 | 36.57 | 37.05 | 36.13 | 36.27 | 636,530 | -0.03(-0.08%) |
Aug 11, 2020 | 36.41 | 37.06 | 36.20 | 36.30 | 704,158 | -0.13(-0.36%) |
Aug 10, 2020 | 36.30 | 36.64 | 35.82 | 36.43 | 590,580 | +0.13(+0.36%) |
Aug 07, 2020 | 36.07 | 36.43 | 35.78 | 36.30 | 380,000 | -0.02(-0.06%) |
Aug 06, 2020 | 35.87 | 36.33 | 35.72 | 36.32 | 885,926 | +0.38(+1.06%) |
Aug 05, 2020 | 36.39 | 36.64 | 35.85 | 35.94 | 446,488 | -0.34(-0.94%) |
Aug 04, 2020 | 35.70 | 36.49 | 35.70 | 36.28 | 564,437 | +0.58(+1.62%) |
Aug 03, 2020 | 35.21 | 35.76 | 34.54 | 35.70 | 598,678 | +0.71(+2.03%) |
Jul 31, 2020 | 34.56 | 34.99 | 34.12 | 34.99 | 719,000 | +0.46(+1.33%) |
Jul 30, 2020 | 34.70 | 35.82 | 34.51 | 34.53 | 742,548 | -0.04(-0.12%) |
Jul 29, 2020 | 35.08 | 35.20 | 34.27 | 34.57 | 465,446 | -0.19(-0.55%) |
Jul 28, 2020 | 34.62 | 35.27 | 34.62 | 34.76 | 437,909 | -0.09(-0.26%) |
Jul 27, 2020 | 34.41 | 34.92 | 33.53 | 34.85 | 619,643 | +0.44(+1.28%) |
Jul 24, 2020 | 34.35 | 34.65 | 33.95 | 34.41 | 655,900 | +0.03(+0.09%) |
Jul 23, 2020 | 34.68 | 35.33 | 34.28 | 34.38 | 334,942 | -0.40(-1.15%) |
Jul 22, 2020 | 34.53 | 34.99 | 34.22 | 34.78 | 1,002,128 | +0.26(+0.75%) |
Jul 21, 2020 | 34.62 | 35.90 | 34.41 | 34.52 | 485,690 | -0.17(-0.49%) |
Jul 20, 2020 | 35.06 | 35.38 | 34.17 | 34.69 | 728,268 | -0.57(-1.62%) |
Jul 17, 2020 | 35.30 | 35.99 | 34.93 | 35.26 | 612,000 | -0.32(-0.90%) |
Jul 16, 2020 | 35.75 | 35.84 | 35.31 | 35.58 | 475,957 | -0.35(-0.97%) |
Jul 15, 2020 | 34.33 | 36.11 | 34.23 | 35.93 | 973,103 | +2.29(+6.81%) |
Jul 14, 2020 | 32.75 | 33.67 | 32.53 | 33.64 | 719,394 | +0.70(+2.13%) |
Jul 13, 2020 | 34.07 | 34.07 | 32.91 | 32.94 | 738,873 | -0.76(-2.26%) |
Jul 10, 2020 | 33.64 | 33.99 | 33.41 | 33.70 | 672,900 | +0.05(+0.15%) |
Jul 09, 2020 | 34.53 | 34.58 | 33.26 | 33.65 | 639,029 | -1.06(-3.05%) |
Jul 08, 2020 | 34.77 | 35.02 | 34.29 | 34.71 | 631,498 | -0.01(-0.03%) |
Jul 07, 2020 | 34.84 | 35.30 | 34.47 | 34.72 | 1,020,146 | -0.44(-1.25%) |
Jul 06, 2020 | 35.81 | 35.93 | 34.92 | 35.16 | 963,197 | +0.01(+0.03%) |
Jul 02, 2020 | 35.53 | 36.06 | 34.82 | 35.15 | 816,900 | +0.17(+0.49%) |
Jul 01, 2020 | 34.39 | 35.28 | 34.36 | 34.98 | 858,701 | +0.53(+1.54%) |
Jun 30, 2020 | 33.50 | 34.58 | 33.17 | 34.45 | 1,326,325 | +0.96(+2.87%) |
Jun 29, 2020 | 32.37 | 33.49 | 31.93 | 33.49 | 981,213 | +1.36(+4.23%) |
Jun 26, 2020 | 33.66 | 33.66 | 31.91 | 32.13 | 1,987,200 | -1.66(-4.91%) |
Jun 25, 2020 | 33.80 | 33.92 | 32.93 | 33.79 | 1,018,293 | -0.07(-0.21%) |
Jun 24, 2020 | 35.03 | 35.21 | 33.62 | 33.86 | 1,294,607 | -1.43(-4.05%) |
Jun 23, 2020 | 35.66 | 35.83 | 35.23 | 35.29 | 1,069,766 | +0.23(+0.66%) |
Jun 22, 2020 | 35.31 | 35.31 | 34.49 | 35.06 | 2,316,352 | -0.21(-0.60%) |
Jun 19, 2020 | 36.86 | 37.08 | 35.02 | 35.27 | 2,892,400 | -1.13(-3.10%) |
Jun 18, 2020 | 35.62 | 36.54 | 35.56 | 36.40 | 2,144,983 | +0.29(+0.80%) |
Jun 17, 2020 | 36.62 | 36.70 | 35.84 | 36.11 | 2,259,964 | -0.48(-1.31%) |
Jun 16, 2020 | 37.65 | 37.67 | 35.78 | 36.59 | 1,310,285 | +0.37(+1.02%) |
Jun 15, 2020 | 34.87 | 36.36 | 34.67 | 36.22 | 1,120,895 | +0.86(+2.43%) |
Jun 12, 2020 | 35.57 | 35.91 | 34.11 | 35.36 | 1,026,000 | +1.12(+3.27%) |
Jun 11, 2020 | 35.16 | 35.61 | 34.02 | 34.24 | 1,462,197 | -2.94(-7.91%) |
Jun 10, 2020 | 38.80 | 39.07 | 36.61 | 37.18 | 1,278,300 | -1.13(-2.95%) |
Jun 09, 2020 | 39.05 | 39.35 | 38.21 | 38.31 | 1,172,548 | -1.51(-3.79%) |
Jun 08, 2020 | 39.61 | 40.52 | 39.54 | 39.82 | 1,701,812 | +0.94(+2.42%) |
Jun 05, 2020 | 40.44 | 40.66 | 38.80 | 38.88 | 2,443,100 | +0.03(+0.08%) |
Jun 04, 2020 | 38.61 | 39.26 | 38.13 | 38.85 | 2,619,576 | +0.42(+1.09%) |
Jun 03, 2020 | 37.07 | 38.67 | 36.90 | 38.43 | 1,613,135 | +1.48(+4.01%) |
Jun 02, 2020 | 37.23 | 37.87 | 36.74 | 36.95 | 2,398,167 | -0.36(-0.96%) |
Jun 01, 2020 | 36.88 | 37.96 | 36.51 | 37.31 | 2,171,930 | +0.84(+2.30%) |
May 29, 2020 | 35.73 | 36.64 | 35.42 | 36.47 | 4,268,600 | +0.57(+1.59%) |
May 28, 2020 | 37.18 | 37.35 | 35.55 | 35.90 | 3,182,533 | -0.32(-0.88%) |
May 27, 2020 | 34.90 | 36.77 | 34.57 | 36.22 | 2,754,457 | +2.42(+7.16%) |
May 26, 2020 | 33.60 | 33.83 | 32.98 | 33.80 | 2,281,369 | +1.18(+3.62%) |
May 22, 2020 | 32.18 | 32.72 | 31.85 | 32.62 | 2,260,700 | +0.50(+1.56%) |
May 21, 2020 | 31.56 | 32.32 | 30.59 | 32.12 | 3,508,979 | +0.51(+1.61%) |
May 20, 2020 | 33.14 | 33.49 | 31.42 | 31.61 | 1,547,198 | -1.64(-4.93%) |
May 19, 2020 | 32.81 | 33.48 | 32.51 | 33.25 | 1,975,750 | +0.66(+2.03%) |
May 18, 2020 | 32.31 | 33.28 | 32.28 | 32.59 | 2,074,064 | +1.68(+5.42%) |
May 15, 2020 | 29.81 | 31.03 | 29.31 | 30.91 | 2,008,371 | +0.86(+2.85%) |
May 14, 2020 | 28.90 | 30.17 | 28.39 | 30.06 | 2,847,867 | +0.61(+2.07%) |
May 13, 2020 | 30.73 | 30.73 | 28.79 | 29.45 | 1,205,233 | -1.46(-4.71%) |
May 12, 2020 | 32.06 | 32.40 | 30.83 | 30.90 | 1,119,155 | -1.04(-3.26%) |
May 11, 2020 | 31.69 | 32.34 | 31.48 | 31.95 | 1,042,992 | -0.39(-1.22%) |
May 08, 2020 | 30.72 | 32.50 | 30.72 | 32.34 | 749,325 | +2.01(+6.61%) |
May 07, 2020 | 31.60 | 31.85 | 30.26 | 30.33 | 1,141,491 | -0.64(-2.06%) |
May 06, 2020 | 32.18 | 32.33 | 30.82 | 30.97 | 1,270,055 | -1.08(-3.37%) |
May 05, 2020 | 32.83 | 33.46 | 31.91 | 32.06 | 628,076 | -0.29(-0.91%) |
May 04, 2020 | 32.07 | 32.87 | 31.47 | 32.35 | 701,101 | -0.01(-0.05%) |