Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.27 | 62.27 | 62.02 | 62.02 | 821 | -0.85(-1.35%) |
Apr 29, 2021 | 63.90 | 63.90 | 62.31 | 62.87 | 2,622 | -0.63(-1.00%) |
Apr 28, 2021 | 63.07 | 63.51 | 63.07 | 63.51 | 2,384 | +0.86(+1.37%) |
Apr 27, 2021 | 63.12 | 63.12 | 62.48 | 62.65 | 1,855 | -0.41(-0.65%) |
Apr 26, 2021 | 62.59 | 63.43 | 62.59 | 63.06 | 2,673 | +0.87(+1.39%) |
Apr 23, 2021 | 60.92 | 62.19 | 60.92 | 62.19 | 2,874 | +1.06(+1.73%) |
Apr 22, 2021 | 61.35 | 61.60 | 61.09 | 61.13 | 3,166 | -0.00(-0.00%) |
Apr 21, 2021 | 59.77 | 61.28 | 59.77 | 61.13 | 2,585 | +1.42(+2.37%) |
Apr 20, 2021 | 60.73 | 60.77 | 59.27 | 59.72 | 11,345 | -1.94(-3.14%) |
Apr 19, 2021 | 62.28 | 62.28 | 61.27 | 61.65 | 5,687 | -0.67(-1.08%) |
Apr 16, 2021 | 62.31 | 62.49 | 62.09 | 62.33 | 4,312 | +0.45(+0.72%) |
Apr 15, 2021 | 62.22 | 62.43 | 61.48 | 61.88 | 7,102 | -0.02(-0.03%) |
Apr 14, 2021 | 60.70 | 62.37 | 60.70 | 61.90 | 4,029 | +1.39(+2.29%) |
Apr 13, 2021 | 60.34 | 60.56 | 59.94 | 60.51 | 11,540 | -0.80(-1.31%) |
Apr 12, 2021 | 60.93 | 61.31 | 60.84 | 61.31 | 27,048 | +0.11(+0.18%) |
Apr 09, 2021 | 61.14 | 61.27 | 60.43 | 61.21 | 8,726 | +0.46(+0.75%) |
Apr 08, 2021 | 60.83 | 60.83 | 59.88 | 60.75 | 14,852 | +0.08(+0.13%) |
Apr 07, 2021 | 62.02 | 62.02 | 60.65 | 60.67 | 16,860 | -1.32(-2.14%) |
Apr 06, 2021 | 62.61 | 62.62 | 62.00 | 62.00 | 5,258 | -0.32(-0.52%) |
Apr 05, 2021 | 62.32 | 62.58 | 61.86 | 62.32 | 11,737 | +0.42(+0.68%) |
Apr 01, 2021 | 62.11 | 62.11 | 61.13 | 61.90 | 96,611 | +0.61(+0.99%) |
Mar 31, 2021 | 62.14 | 62.14 | 61.07 | 61.29 | 10,916 | +0.08(+0.13%) |
Mar 30, 2021 | 60.00 | 61.50 | 60.00 | 61.22 | 16,738 | +1.13(+1.88%) |
Mar 29, 2021 | 62.23 | 62.34 | 60.09 | 60.09 | 9,334 | -1.70(-2.76%) |
Mar 26, 2021 | 60.43 | 61.80 | 60.43 | 61.79 | 6,673 | +2.10(+3.52%) |
Mar 25, 2021 | 58.11 | 60.00 | 57.10 | 59.69 | 8,507 | +1.06(+1.80%) |
Mar 24, 2021 | 60.02 | 60.50 | 58.63 | 58.63 | 22,182 | -0.07(-0.13%) |
Mar 23, 2021 | 60.55 | 60.91 | 58.31 | 58.70 | 19,239 | -2.63(-4.29%) |
Mar 22, 2021 | 62.06 | 62.06 | 61.08 | 61.33 | 5,619 | -1.10(-1.76%) |
Mar 19, 2021 | 63.00 | 63.00 | 61.41 | 62.44 | 5,344 | -0.35(-0.56%) |
Mar 18, 2021 | 64.38 | 65.06 | 62.79 | 62.79 | 10,166 | -0.95(-1.50%) |
Mar 17, 2021 | 62.99 | 63.74 | 62.63 | 63.74 | 6,723 | +0.67(+1.06%) |
Mar 16, 2021 | 64.18 | 64.18 | 62.96 | 63.07 | 15,870 | -0.83(-1.29%) |
Mar 15, 2021 | 65.36 | 65.46 | 63.89 | 63.89 | 11,844 | -1.71(-2.61%) |
Mar 12, 2021 | 65.19 | 65.76 | 65.06 | 65.61 | 10,586 | +0.12(+0.18%) |
Mar 11, 2021 | 65.57 | 66.13 | 65.26 | 65.49 | 12,059 | +0.41(+0.63%) |
Mar 10, 2021 | 64.49 | 65.08 | 64.29 | 65.08 | 22,856 | +1.80(+2.84%) |
Mar 09, 2021 | 63.78 | 64.48 | 62.64 | 63.28 | 8,415 | +0.09(+0.14%) |
Mar 08, 2021 | 61.39 | 63.53 | 61.39 | 63.19 | 17,496 | +1.89(+3.08%) |
Mar 05, 2021 | 60.08 | 61.34 | 59.27 | 61.31 | 3,186 | +1.66(+2.79%) |
Mar 04, 2021 | 61.39 | 61.39 | 58.74 | 59.64 | 4,426 | -2.22(-3.58%) |
Mar 03, 2021 | 61.68 | 62.65 | 61.36 | 61.86 | 3,267 | +0.35(+0.57%) |
Mar 02, 2021 | 62.63 | 62.63 | 61.45 | 61.51 | 5,861 | -0.56(-0.90%) |
Mar 01, 2021 | 61.29 | 62.27 | 61.29 | 62.07 | 75,905 | +2.09(+3.49%) |
Feb 26, 2021 | 60.25 | 60.96 | 59.63 | 59.97 | 5,241 | -1.33(-2.17%) |
Feb 25, 2021 | 64.23 | 64.23 | 61.31 | 61.31 | 2,703 | -3.21(-4.98%) |
Feb 24, 2021 | 63.04 | 64.76 | 63.02 | 64.52 | 4,748 | +1.48(+2.35%) |
Feb 23, 2021 | 61.40 | 63.41 | 61.40 | 63.04 | 5,538 | -0.72(-1.13%) |
Feb 22, 2021 | 63.24 | 64.27 | 63.24 | 63.76 | 4,270 | +1.58(+2.55%) |
Feb 19, 2021 | 62.03 | 62.30 | 62.01 | 62.17 | 7,400 | +1.57(+2.59%) |
Feb 18, 2021 | 60.68 | 60.68 | 60.54 | 60.61 | 1,732 | -1.27(-2.06%) |
Feb 17, 2021 | 61.80 | 61.96 | 61.03 | 61.88 | 2,088 | -0.10(-0.17%) |
Feb 16, 2021 | 62.60 | 62.60 | 61.82 | 61.98 | 5,497 | +0.18(+0.29%) |
Feb 12, 2021 | 61.20 | 61.80 | 61.20 | 61.80 | 1,644 | +0.76(+1.24%) |
Feb 11, 2021 | 61.04 | 61.42 | 60.53 | 61.04 | 1,655 | +0.31(+0.51%) |
Feb 10, 2021 | 61.39 | 61.39 | 60.73 | 60.73 | 1,780 | -0.13(-0.21%) |
Feb 09, 2021 | 60.83 | 61.20 | 60.20 | 60.86 | 6,574 | -0.55(-0.89%) |
Feb 08, 2021 | 59.53 | 61.44 | 59.53 | 61.41 | 19,413 | +2.39(+4.06%) |
Feb 05, 2021 | 59.08 | 59.28 | 58.81 | 59.01 | 2,466 | +0.70(+1.20%) |
Feb 04, 2021 | 58.09 | 58.31 | 58.09 | 58.31 | 3,980 | +0.97(+1.70%) |
Feb 03, 2021 | 57.67 | 57.67 | 56.96 | 57.34 | 2,959 | +0.02(+0.04%) |
Feb 02, 2021 | 57.69 | 57.69 | 57.02 | 57.31 | 5,898 | +0.22(+0.39%) |
Feb 01, 2021 | 56.08 | 57.09 | 55.20 | 57.09 | 23,503 | +1.90(+3.43%) |
Jan 29, 2021 | 56.75 | 56.77 | 54.89 | 55.20 | 1,952 | -1.91(-3.34%) |
Jan 28, 2021 | 57.04 | 57.10 | 56.70 | 57.10 | 1,952 | +0.28(+0.50%) |
Jan 27, 2021 | 56.43 | 57.29 | 55.46 | 56.82 | 3,382 | -1.28(-2.21%) |
Jan 26, 2021 | 59.78 | 59.78 | 58.06 | 58.10 | 13,026 | -1.09(-1.84%) |
Jan 25, 2021 | 60.21 | 60.21 | 58.56 | 59.19 | 10,691 | -0.46(-0.77%) |
Jan 22, 2021 | 58.54 | 59.65 | 57.95 | 59.65 | 21,378 | +0.10(+0.16%) |
Jan 21, 2021 | 59.97 | 60.00 | 59.38 | 59.56 | 4,855 | -1.20(-1.98%) |
Jan 20, 2021 | 61.68 | 61.68 | 60.47 | 60.76 | 15,575 | -0.30(-0.50%) |
Jan 19, 2021 | 61.46 | 61.62 | 60.88 | 61.06 | 17,946 | +0.76(+1.25%) |
Jan 15, 2021 | 59.89 | 60.86 | 59.81 | 60.31 | 1,747 | -1.63(-2.63%) |
Jan 14, 2021 | 61.27 | 62.50 | 61.27 | 61.94 | 4,042 | +0.83(+1.35%) |
Jan 13, 2021 | 62.77 | 62.77 | 61.01 | 61.11 | 5,692 | -1.58(-2.51%) |
Jan 12, 2021 | 61.07 | 62.69 | 61.07 | 62.69 | 2,911 | +1.71(+2.80%) |
Jan 11, 2021 | 60.47 | 61.37 | 60.21 | 60.98 | 9,005 | -0.23(-0.38%) |
Jan 08, 2021 | 61.98 | 61.98 | 60.47 | 61.21 | 2,569 | -0.73(-1.17%) |
Jan 07, 2021 | 62.31 | 62.56 | 61.71 | 61.94 | 7,170 | +0.41(+0.66%) |
Jan 06, 2021 | 58.72 | 62.00 | 58.72 | 61.53 | 12,681 | +4.10(+7.13%) |
Jan 05, 2021 | 56.16 | 57.61 | 55.96 | 57.43 | 7,812 | +2.40(+4.37%) |
Jan 04, 2021 | 56.32 | 56.63 | 54.80 | 55.03 | 60,097 | -0.62(-1.11%) |
Dec 31, 2020 | 55.65 | 55.65 | 55.65 | 534 | +1.02(+1.86%) | |
Dec 30, 2020 | 54.63 | 54.64 | 54.63 | 54.63 | 534 | +0.50(+0.92%) |
Dec 29, 2020 | 53.92 | 54.13 | 53.82 | 54.13 | 896 | -0.67(-1.23%) |
Dec 28, 2020 | 55.51 | 55.72 | 54.81 | 54.81 | 1,476 | -0.03(-0.05%) |
Dec 24, 2020 | 55.16 | 55.16 | 54.84 | 54.84 | 308 | -0.01(-0.01%) |
Dec 23, 2020 | 54.90 | 54.90 | 54.84 | 54.84 | 533 | +0.71(+1.32%) |
Dec 22, 2020 | 54.09 | 54.29 | 53.80 | 54.13 | 3,553 | +0.24(+0.44%) |
Dec 21, 2020 | 52.83 | 53.89 | 52.83 | 53.89 | 1,306 | +0.11(+0.21%) |
Dec 18, 2020 | 54.76 | 54.76 | 53.78 | 53.78 | 1,138 | -0.73(-1.35%) |
Dec 17, 2020 | 54.18 | 54.51 | 53.93 | 54.51 | 4,116 | +0.57(+1.06%) |
Dec 16, 2020 | 54.43 | 54.43 | 53.62 | 53.94 | 1,718 | -0.32(-0.58%) |
Dec 15, 2020 | 53.31 | 54.26 | 53.31 | 54.26 | 383 | +1.49(+2.83%) |
Dec 14, 2020 | 52.89 | 52.89 | 52.77 | 52.77 | 518 | -0.56(-1.04%) |
Dec 11, 2020 | 53.54 | 53.54 | 53.32 | 53.32 | 828 | -0.94(-1.73%) |
Dec 10, 2020 | 53.72 | 54.26 | 53.72 | 54.26 | 928 | +0.63(+1.17%) |
Dec 09, 2020 | 53.89 | 53.89 | 53.13 | 53.63 | 418 | -0.17(-0.32%) |
Dec 08, 2020 | 52.89 | 53.80 | 52.89 | 53.80 | 1,261 | +0.94(+1.77%) |
Dec 07, 2020 | 52.75 | 53.04 | 52.75 | 52.87 | 3,739 | -0.05(-0.09%) |
Dec 04, 2020 | 52.12 | 52.92 | 52.12 | 52.92 | 724 | +2.15(+4.23%) |
Dec 03, 2020 | 50.73 | 50.77 | 50.73 | 50.77 | 281 | +0.54(+1.07%) |
Dec 02, 2020 | 50.23 | 50.23 | 50.23 | 50.23 | 138 | +1.24(+2.53%) |
Dec 01, 2020 | 48.99 | 48.99 | 48.99 | 134 | +0.00(+0.00%) | |
Nov 30, 2020 | 49.97 | 49.97 | 48.99 | 48.99 | 834 | -1.52(-3.02%) |
Nov 27, 2020 | 50.67 | 50.67 | 50.48 | 50.52 | 621 | +0.01(+0.03%) |
Nov 25, 2020 | 50.95 | 50.95 | 50.23 | 50.50 | 828 | -0.70(-1.37%) |
Nov 24, 2020 | 51.17 | 51.20 | 51.17 | 51.20 | 272 | +1.54(+3.11%) |
Nov 23, 2020 | 49.50 | 49.66 | 49.50 | 49.66 | 387 | +1.11(+2.28%) |
Nov 20, 2020 | 48.44 | 48.55 | 48.44 | 48.55 | 207 | +0.71(+1.48%) |
Nov 19, 2020 | 48.33 | 48.33 | 47.54 | 47.84 | 2,019 | -0.43(-0.89%) |
Nov 18, 2020 | 49.47 | 49.63 | 48.27 | 48.27 | 846 | -0.97(-1.97%) |
Nov 17, 2020 | 48.30 | 49.24 | 48.14 | 49.24 | 1,250 | +0.27(+0.55%) |
Nov 16, 2020 | 48.85 | 48.97 | 48.85 | 48.97 | 5,443 | +1.66(+3.51%) |
Nov 13, 2020 | 45.82 | 47.31 | 45.82 | 47.31 | 310 | +1.85(+4.07%) |
Nov 12, 2020 | 45.61 | 45.61 | 45.37 | 45.46 | 389 | -0.91(-1.96%) |
Nov 11, 2020 | 47.02 | 47.02 | 46.05 | 46.37 | 2,170 | -0.35(-0.76%) |
Nov 10, 2020 | 46.01 | 46.86 | 46.01 | 46.73 | 1,907 | +1.05(+2.30%) |
Nov 09, 2020 | 48.09 | 48.31 | 45.68 | 45.68 | 5,254 | +1.80(+4.10%) |
Nov 06, 2020 | 43.93 | 44.44 | 43.88 | 43.88 | 1,759 | +1.67(+3.97%) |
Nov 05, 2020 | 42.20 | 42.20 | 42.20 | 42.20 | 433 | +0.46(+1.09%) |
Nov 04, 2020 | 42.08 | 42.15 | 41.43 | 41.75 | 1,067 | +0.07(+0.16%) |
Nov 03, 2020 | 41.68 | 41.68 | 41.68 | 59 | +0.00(+0.00%) | |
Nov 02, 2020 | 41.03 | 41.03 | 41.68 | 847 | +0.65(+1.58%) | |
Oct 30, 2020 | 41.02 | 41.03 | 40.80 | 41.03 | 1,345 | -1.12(-2.66%) |
Oct 29, 2020 | 42.16 | 42.16 | 42.16 | 72 | +0.00(+0.00%) | |
Oct 28, 2020 | 42.16 | 42.16 | 42.16 | 32 | +0.00(+0.00%) | |
Oct 27, 2020 | 42.16 | 42.16 | 42.16 | 42.16 | 191 | +0.04(+0.09%) |
Oct 26, 2020 | 41.80 | 42.12 | 41.80 | 42.12 | 360 | -0.38(-0.90%) |
Oct 23, 2020 | 42.50 | 42.50 | 42.50 | 115 | +0.00(+0.00%) | |
Oct 22, 2020 | 42.50 | 42.50 | 42.50 | 42.50 | 313 | +0.05(+0.11%) |
Oct 21, 2020 | 42.36 | 42.57 | 42.36 | 42.45 | 402 | +0.16(+0.38%) |
Oct 20, 2020 | 42.79 | 42.79 | 42.29 | 42.29 | 1,124 | -0.13(-0.31%) |
Oct 19, 2020 | 42.43 | 42.43 | 42.43 | 42.43 | 344 | +0.25(+0.60%) |
Oct 16, 2020 | 42.17 | 42.17 | 42.17 | 74 | +0.00(+0.00%) | |
Oct 15, 2020 | 41.57 | 42.17 | 41.44 | 42.17 | 703 | +0.63(+1.52%) |
Oct 14, 2020 | 41.54 | 41.54 | 41.54 | 138 | +0.00(+0.00%) | |
Oct 13, 2020 | 41.41 | 41.54 | 41.41 | 41.54 | 375 | -0.54(-1.28%) |
Oct 12, 2020 | 42.08 | 42.08 | 42.08 | 69 | +0.00(+0.00%) | |
Oct 09, 2020 | 42.05 | 42.09 | 42.05 | 42.08 | 1,345 | +0.55(+1.31%) |
Oct 08, 2020 | 41.53 | 41.53 | 41.53 | 41.53 | 241 | +2.36(+6.03%) |
Oct 07, 2020 | 39.17 | 39.17 | 39.17 | 118 | +0.00(+0.00%) | |
Oct 06, 2020 | 39.17 | 39.17 | 39.17 | 4 | +0.00(+0.00%) | |
Oct 05, 2020 | 39.17 | 39.17 | 39.17 | 130 | +0.00(+0.00%) | |
Oct 02, 2020 | 38.30 | 39.17 | 38.23 | 39.17 | 517 | +1.44(+3.81%) |
Oct 01, 2020 | 38.01 | 38.18 | 37.73 | 37.73 | 1,463 | -0.34(-0.90%) |
Sep 30, 2020 | 38.05 | 38.07 | 37.82 | 38.07 | 708 | -0.18(-0.48%) |
Sep 29, 2020 | 38.39 | 38.39 | 38.26 | 38.26 | 1,468 | +1.40(+3.81%) |
Sep 28, 2020 | 36.85 | 36.85 | 36.85 | 180 | +0.00(+0.00%) | |
Sep 25, 2020 | 36.85 | 36.85 | 36.85 | 13 | +0.00(+0.00%) | |
Sep 24, 2020 | 36.79 | 36.85 | 36.79 | 36.85 | 786 | -1.19(-3.12%) |
Sep 23, 2020 | 38.04 | 38.04 | 38.04 | 153 | +0.00(+0.00%) | |
Sep 22, 2020 | 37.47 | 38.04 | 37.47 | 38.04 | 423 | +0.37(+0.97%) |
Sep 21, 2020 | 37.44 | 37.67 | 37.44 | 37.67 | 606 | -2.94(-7.25%) |
Sep 18, 2020 | 41.20 | 41.20 | 40.44 | 40.62 | 1,245 | +0.44(+1.10%) |
Sep 17, 2020 | 40.13 | 40.29 | 40.13 | 40.17 | 362 | +0.31(+0.79%) |
Sep 16, 2020 | 40.06 | 40.06 | 39.86 | 39.86 | 272 | -0.15(-0.39%) |
Sep 15, 2020 | 39.66 | 40.01 | 39.66 | 40.01 | 1,909 | +0.34(+0.86%) |
Sep 14, 2020 | 40.40 | 40.40 | 39.45 | 39.67 | 3,640 | +0.83(+2.13%) |
Sep 11, 2020 | 38.98 | 39.06 | 38.84 | 38.84 | 1,141 | -0.32(-0.82%) |
Sep 10, 2020 | 38.99 | 39.16 | 38.99 | 39.16 | 614 | -0.32(-0.82%) |
Sep 09, 2020 | 40.22 | 40.22 | 39.49 | 39.49 | 1,357 | -1.01(-2.50%) |
Sep 08, 2020 | 40.50 | 40.50 | 40.50 | 40.50 | 558 | -0.39(-0.95%) |
Sep 04, 2020 | 40.43 | 41.27 | 40.31 | 40.89 | 3,320 | +0.37(+0.91%) |
Sep 03, 2020 | 41.83 | 41.83 | 40.39 | 40.52 | 1,809 | -0.96(-2.32%) |
Sep 02, 2020 | 40.95 | 41.48 | 40.95 | 41.48 | 12,404 | -0.05(-0.12%) |
Sep 01, 2020 | 40.80 | 41.53 | 40.80 | 41.53 | 2,877 | +1.01(+2.48%) |
Aug 31, 2020 | 40.71 | 40.71 | 40.52 | 40.52 | 11,663 | -0.78(-1.89%) |
Aug 28, 2020 | 41.30 | 41.30 | 41.30 | 41.30 | 207 | +0.57(+1.40%) |
Aug 27, 2020 | 40.73 | 40.73 | 40.73 | 93 | +0.00(+0.00%) | |
Aug 26, 2020 | 41.26 | 41.26 | 40.71 | 40.73 | 731 | -0.35(-0.85%) |
Aug 25, 2020 | 40.66 | 41.08 | 40.66 | 41.08 | 189 | +0.09(+0.22%) |
Aug 24, 2020 | 41.07 | 41.07 | 40.99 | 40.99 | 582 | +0.27(+0.66%) |
Aug 21, 2020 | 40.72 | 40.72 | 40.72 | 86 | +0.00(+0.00%) | |
Aug 20, 2020 | 40.83 | 40.96 | 40.72 | 40.72 | 871 | -1.01(-2.42%) |
Aug 19, 2020 | 41.73 | 41.73 | 41.73 | 221 | +0.00(+0.00%) | |
Aug 18, 2020 | 41.94 | 41.94 | 41.73 | 41.73 | 208 | -0.31(-0.74%) |
Aug 17, 2020 | 42.04 | 42.04 | 42.04 | 150 | +0.00(+0.00%) | |
Aug 14, 2020 | 41.61 | 42.12 | 41.43 | 42.04 | 3,113 | +0.40(+0.97%) |
Aug 13, 2020 | 42.20 | 42.20 | 41.63 | 41.64 | 3,200 | -0.78(-1.84%) |
Aug 12, 2020 | 42.75 | 42.75 | 42.42 | 42.42 | 200 | +0.02(+0.04%) |
Aug 11, 2020 | 43.04 | 43.17 | 42.40 | 42.40 | 1,874 | +0.15(+0.37%) |
Aug 10, 2020 | 41.38 | 42.32 | 41.38 | 42.24 | 5,962 | +1.80(+4.46%) |
Aug 07, 2020 | 40.44 | 40.44 | 40.44 | 40.44 | 934 | +0.02(+0.04%) |
Aug 06, 2020 | 40.42 | 40.42 | 40.42 | 56 | +0.00(+0.00%) | |
Aug 05, 2020 | 40.26 | 40.50 | 40.26 | 40.42 | 890 | +1.20(+3.05%) |
Aug 04, 2020 | 38.76 | 39.23 | 38.76 | 39.23 | 2,533 | +0.40(+1.02%) |
Aug 03, 2020 | 38.74 | 38.98 | 38.72 | 38.83 | 3,170 | +0.52(+1.35%) |
Jul 31, 2020 | 37.91 | 38.31 | 37.91 | 38.31 | 415 | -1.54(-3.87%) |
Jul 30, 2020 | 39.86 | 39.86 | 39.86 | 211 | +0.00(+0.00%) | |
Jul 29, 2020 | 39.17 | 39.86 | 39.17 | 39.86 | 1,134 | +0.64(+1.63%) |
Jul 28, 2020 | 39.82 | 39.82 | 39.22 | 39.22 | 529 | -0.28(-0.71%) |
Jul 27, 2020 | 39.50 | 39.50 | 39.50 | 39.50 | 437 | +0.04(+0.10%) |
Jul 24, 2020 | 39.46 | 39.46 | 39.46 | 39.46 | 1,556 | -0.05(-0.12%) |
Jul 23, 2020 | 39.23 | 39.52 | 39.23 | 39.51 | 1,528 | +0.17(+0.42%) |
Jul 22, 2020 | 39.34 | 39.34 | 39.34 | 56 | +0.00(+0.00%) | |
Jul 21, 2020 | 39.30 | 39.34 | 39.30 | 39.34 | 341 | +0.06(+0.14%) |
Jul 20, 2020 | 39.28 | 39.28 | 39.28 | 141 | +0.00(+0.00%) | |
Jul 17, 2020 | 39.28 | 39.28 | 39.28 | 39.28 | 622 | +0.19(+0.49%) |
Jul 16, 2020 | 38.97 | 39.09 | 38.97 | 39.09 | 330 | -0.27(-0.69%) |
Jul 15, 2020 | 38.90 | 39.36 | 38.90 | 39.36 | 557 | +1.48(+3.91%) |
Jul 14, 2020 | 36.39 | 37.88 | 36.39 | 37.88 | 2,339 | +1.29(+3.52%) |
Jul 13, 2020 | 37.32 | 37.44 | 36.59 | 36.59 | 594 | +0.66(+1.84%) |
Jul 10, 2020 | 35.93 | 35.93 | 35.93 | 58 | +0.00(+0.00%) | |
Jul 09, 2020 | 35.93 | 35.93 | 35.93 | 35.93 | 351 | -0.25(-0.70%) |
Jul 08, 2020 | 35.87 | 36.59 | 35.81 | 36.19 | 4,305 | +0.01(+0.04%) |
Jul 07, 2020 | 36.58 | 36.87 | 36.03 | 36.17 | 5,014 | -0.03(-0.08%) |
Jul 06, 2020 | 36.20 | 36.20 | 36.20 | 350 | +0.00(+0.00%) | |
Jul 02, 2020 | 36.20 | 36.20 | 36.20 | 37 | +0.00(+0.00%) | |
Jul 01, 2020 | 37.18 | 37.18 | 36.20 | 36.20 | 350 | -1.01(-2.72%) |
Jun 30, 2020 | 35.06 | 37.38 | 35.06 | 37.21 | 1,141 | +0.75(+2.05%) |
Jun 29, 2020 | 35.00 | 36.83 | 34.62 | 36.47 | 6,837 | +1.59(+4.55%) |
Jun 26, 2020 | 35.19 | 35.23 | 34.88 | 34.88 | 7,991 | -1.02(-2.85%) |
Jun 25, 2020 | 35.17 | 35.90 | 35.17 | 35.90 | 3,738 | +0.64(+1.80%) |
Jun 24, 2020 | 36.50 | 36.50 | 35.27 | 35.27 | 104 | -1.45(-3.95%) |
Jun 23, 2020 | 36.21 | 36.72 | 36.21 | 36.72 | 3,288 | +1.39(+3.94%) |
Jun 22, 2020 | 35.32 | 35.32 | 35.32 | 35.32 | 994 | -1.09(-3.00%) |
Jun 19, 2020 | 36.79 | 36.79 | 36.30 | 36.42 | 1,148 | -0.61(-1.64%) |
Jun 18, 2020 | 37.00 | 37.02 | 36.98 | 37.02 | 1,528 | -0.61(-1.63%) |
Jun 17, 2020 | 37.78 | 37.78 | 37.57 | 37.64 | 1,186 | -0.55(-1.44%) |
Jun 16, 2020 | 38.61 | 38.61 | 38.19 | 38.19 | 1,686 | +0.66(+1.75%) |
Jun 15, 2020 | 35.56 | 37.53 | 35.55 | 37.53 | 2,722 | +1.97(+5.55%) |
Jun 12, 2020 | 35.56 | 35.56 | 35.56 | 176 | +0.00(+0.00%) | |
Jun 11, 2020 | 36.99 | 38.15 | 35.56 | 35.56 | 26,636 | -3.55(-9.08%) |
Jun 10, 2020 | 39.59 | 39.71 | 39.11 | 39.11 | 2,176 | -1.88(-4.58%) |
Jun 09, 2020 | 41.03 | 41.31 | 40.60 | 40.99 | 5,463 | -1.18(-2.80%) |
Jun 08, 2020 | 40.82 | 42.17 | 40.82 | 42.17 | 2,791 | +1.34(+3.28%) |
Jun 05, 2020 | 41.31 | 41.35 | 40.83 | 40.83 | 28,200 | +1.70(+4.33%) |
Jun 04, 2020 | 37.90 | 39.13 | 37.90 | 39.13 | 946 | +0.80(+2.08%) |
Jun 03, 2020 | 37.02 | 38.68 | 37.02 | 38.34 | 5,966 | +1.40(+3.80%) |
Jun 02, 2020 | 36.95 | 36.95 | 36.93 | 36.93 | 244 | +0.81(+2.24%) |
Jun 01, 2020 | 36.36 | 36.37 | 36.12 | 36.12 | 257 | -0.17(-0.46%) |
May 29, 2020 | 36.29 | 36.29 | 36.29 | 79 | +0.00(+0.00%) | |
May 28, 2020 | 37.42 | 37.46 | 36.29 | 36.29 | 4,535 | +0.95(+2.70%) |
May 27, 2020 | 35.34 | 35.34 | 35.34 | 65 | +0.00(+0.00%) | |
May 26, 2020 | 35.41 | 35.55 | 35.30 | 35.34 | 3,042 | +1.42(+4.20%) |
May 22, 2020 | 33.53 | 33.91 | 33.51 | 33.91 | 1,462 | +0.38(+1.12%) |
May 21, 2020 | 33.54 | 33.54 | 33.54 | 82 | +0.00(+0.00%) | |
May 20, 2020 | 33.40 | 33.54 | 33.40 | 33.54 | 177 | +0.96(+2.96%) |
May 19, 2020 | 33.09 | 33.09 | 32.57 | 32.57 | 1,008 | -0.46(-1.40%) |
May 18, 2020 | 32.62 | 33.03 | 32.57 | 33.03 | 1,934 | +2.38(+7.75%) |
May 15, 2020 | 30.15 | 30.66 | 30.15 | 30.66 | 940 | +0.64(+2.13%) |
May 14, 2020 | 30.02 | 30.02 | 30.02 | 4 | +0.00(+0.00%) | |
May 13, 2020 | 29.84 | 30.02 | 29.84 | 30.02 | 881 | -1.41(-4.50%) |
May 12, 2020 | 32.43 | 32.43 | 31.43 | 31.43 | 268 | -1.20(-3.69%) |
May 11, 2020 | 32.76 | 32.76 | 32.51 | 32.64 | 703 | +0.83(+2.61%) |
May 08, 2020 | 31.81 | 31.81 | 31.81 | 55 | +0.00(+0.00%) | |
May 07, 2020 | 31.81 | 31.81 | 31.81 | 219 | +0.00(+0.00%) | |
May 06, 2020 | 31.81 | 31.81 | 31.81 | 44 | +0.00(+0.00%) | |
May 05, 2020 | 31.82 | 31.85 | 31.81 | 31.81 | 1,132 | +0.46(+1.47%) |
May 04, 2020 | 30.92 | 31.35 | 30.76 | 31.35 | 1,188 | -0.11(-0.35%) |