Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.45 | 53.00 | 52.15 | 52.43 | 12,500 | -0.96(-1.80%) |
Apr 29, 2021 | 52.88 | 53.40 | 50.75 | 53.39 | 10,646 | +1.44(+2.77%) |
Apr 28, 2021 | 50.92 | 52.19 | 50.92 | 51.95 | 20,501 | +1.05(+2.06%) |
Apr 27, 2021 | 51.89 | 51.89 | 50.70 | 50.90 | 6,587 | -0.78(-1.51%) |
Apr 26, 2021 | 51.76 | 51.76 | 51.03 | 51.68 | 2,783 | -0.32(-0.62%) |
Apr 23, 2021 | 50.70 | 52.31 | 50.70 | 52.00 | 2,600 | +1.30(+2.56%) |
Apr 22, 2021 | 51.36 | 52.44 | 50.70 | 50.70 | 7,324 | -0.22(-0.43%) |
Apr 21, 2021 | 51.32 | 51.41 | 50.54 | 50.92 | 8,330 | +0.67(+1.33%) |
Apr 20, 2021 | 49.49 | 50.55 | 49.49 | 50.25 | 12,116 | +0.27(+0.54%) |
Apr 19, 2021 | 50.30 | 50.59 | 49.73 | 49.98 | 13,289 | -0.28(-0.56%) |
Apr 16, 2021 | 51.84 | 51.84 | 50.25 | 50.26 | 5,800 | -1.62(-3.12%) |
Apr 15, 2021 | 52.05 | 52.05 | 50.45 | 51.88 | 3,610 | +1.54(+3.06%) |
Apr 14, 2021 | 50.60 | 51.33 | 50.29 | 50.34 | 2,107 | +0.03(+0.06%) |
Apr 13, 2021 | 49.64 | 50.32 | 49.64 | 50.31 | 23,328 | +0.28(+0.56%) |
Apr 12, 2021 | 51.17 | 51.26 | 49.78 | 50.03 | 11,354 | -1.32(-2.57%) |
Apr 09, 2021 | 52.13 | 52.13 | 51.13 | 51.35 | 4,200 | -0.01(-0.02%) |
Apr 08, 2021 | 50.72 | 51.47 | 50.60 | 51.36 | 3,677 | +0.67(+1.32%) |
Apr 07, 2021 | 50.51 | 50.92 | 50.51 | 50.69 | 3,175 | -2.02(-3.83%) |
Apr 06, 2021 | 53.00 | 53.55 | 52.15 | 52.71 | 10,739 | +0.25(+0.48%) |
Apr 05, 2021 | 52.36 | 52.49 | 51.55 | 52.46 | 6,220 | +0.68(+1.31%) |
Apr 01, 2021 | 52.68 | 52.68 | 51.39 | 51.78 | 3,100 | -0.08(-0.15%) |
Mar 31, 2021 | 51.29 | 52.95 | 51.02 | 51.86 | 14,436 | +1.62(+3.22%) |
Mar 30, 2021 | 50.00 | 51.32 | 49.32 | 50.24 | 13,838 | -0.76(-1.49%) |
Mar 29, 2021 | 50.69 | 51.66 | 50.08 | 51.00 | 13,885 | -0.85(-1.64%) |
Mar 26, 2021 | 52.82 | 52.82 | 50.55 | 51.85 | 7,200 | -0.11(-0.21%) |
Mar 25, 2021 | 50.00 | 51.99 | 49.94 | 51.96 | 11,910 | +1.78(+3.55%) |
Mar 24, 2021 | 50.10 | 51.15 | 48.50 | 50.18 | 45,769 | +0.53(+1.07%) |
Mar 23, 2021 | 53.64 | 53.64 | 49.45 | 49.65 | 10,039 | -4.28(-7.94%) |
Mar 22, 2021 | 55.80 | 55.80 | 53.02 | 53.93 | 7,568 | -2.24(-3.99%) |
Mar 19, 2021 | 57.21 | 57.21 | 55.02 | 56.17 | 40,100 | -0.45(-0.79%) |
Mar 18, 2021 | 57.04 | 57.28 | 56.28 | 56.62 | 9,052 | -0.36(-0.63%) |
Mar 17, 2021 | 55.60 | 56.98 | 55.26 | 56.98 | 8,350 | +0.55(+0.97%) |
Mar 16, 2021 | 59.02 | 59.02 | 56.06 | 56.43 | 13,084 | -3.08(-5.18%) |
Mar 15, 2021 | 59.60 | 60.00 | 58.60 | 59.51 | 11,549 | -0.57(-0.95%) |
Mar 12, 2021 | 58.94 | 60.79 | 58.94 | 60.08 | 9,700 | +1.19(+2.02%) |
Mar 11, 2021 | 55.09 | 59.06 | 55.09 | 58.89 | 20,879 | +3.63(+6.57%) |
Mar 10, 2021 | 54.90 | 56.78 | 54.32 | 55.26 | 15,111 | +0.38(+0.69%) |
Mar 09, 2021 | 54.75 | 55.55 | 54.20 | 54.88 | 11,775 | -0.03(-0.05%) |
Mar 08, 2021 | 54.40 | 55.80 | 54.40 | 54.91 | 15,488 | +0.63(+1.16%) |
Mar 05, 2021 | 53.70 | 54.30 | 52.19 | 54.28 | 12,900 | +1.78(+3.39%) |
Mar 04, 2021 | 53.47 | 54.06 | 52.50 | 52.50 | 16,057 | -1.83(-3.37%) |
Mar 03, 2021 | 55.00 | 56.25 | 54.33 | 54.33 | 12,772 | -0.67(-1.22%) |
Mar 02, 2021 | 53.11 | 55.09 | 53.11 | 55.00 | 23,589 | +1.42(+2.65%) |
Mar 01, 2021 | 53.35 | 54.21 | 53.01 | 53.58 | 9,607 | +0.58(+1.09%) |
Feb 26, 2021 | 53.00 | 54.87 | 53.00 | 53.00 | 15,500 | -0.52(-0.97%) |
Feb 25, 2021 | 52.99 | 56.30 | 52.99 | 53.52 | 13,068 | +1.52(+2.92%) |
Feb 24, 2021 | 51.28 | 52.86 | 51.28 | 52.00 | 10,703 | +0.95(+1.86%) |
Feb 23, 2021 | 50.90 | 51.18 | 50.20 | 51.05 | 10,770 | +0.75(+1.49%) |
Feb 22, 2021 | 50.56 | 51.65 | 49.91 | 50.30 | 12,456 | -0.54(-1.06%) |
Feb 19, 2021 | 50.40 | 51.85 | 50.40 | 50.84 | 9,700 | +0.54(+1.07%) |
Feb 18, 2021 | 51.11 | 51.11 | 50.30 | 50.30 | 7,211 | -0.23(-0.46%) |
Feb 17, 2021 | 51.05 | 51.90 | 50.25 | 50.53 | 10,959 | -0.92(-1.79%) |
Feb 16, 2021 | 51.60 | 51.82 | 50.78 | 51.45 | 8,445 | -0.05(-0.10%) |
Feb 12, 2021 | 52.15 | 52.15 | 50.57 | 51.50 | 12,700 | -1.39(-2.63%) |
Feb 11, 2021 | 52.12 | 53.40 | 51.98 | 52.89 | 12,672 | +0.89(+1.71%) |
Feb 10, 2021 | 52.25 | 53.76 | 51.35 | 52.00 | 14,896 | -1.51(-2.82%) |
Feb 09, 2021 | 50.65 | 54.09 | 50.65 | 53.51 | 31,815 | +2.34(+4.57%) |
Feb 08, 2021 | 50.74 | 51.17 | 50.51 | 51.17 | 16,141 | +0.70(+1.39%) |
Feb 05, 2021 | 50.71 | 50.71 | 49.98 | 50.47 | 3,800 | +0.17(+0.34%) |
Feb 04, 2021 | 49.13 | 50.75 | 49.01 | 50.30 | 16,862 | +0.61(+1.23%) |
Feb 03, 2021 | 49.45 | 49.98 | 49.23 | 49.69 | 14,324 | -0.08(-0.16%) |
Feb 02, 2021 | 51.20 | 51.20 | 49.77 | 49.77 | 14,533 | -0.58(-1.15%) |
Feb 01, 2021 | 49.68 | 50.49 | 48.50 | 50.35 | 14,905 | +0.76(+1.53%) |
Jan 29, 2021 | 49.36 | 49.87 | 48.70 | 49.59 | 13,900 | +0.15(+0.30%) |
Jan 28, 2021 | 50.08 | 50.66 | 48.70 | 49.44 | 21,307 | +0.19(+0.39%) |
Jan 27, 2021 | 52.22 | 53.50 | 47.65 | 49.25 | 47,561 | -5.19(-9.53%) |
Jan 26, 2021 | 52.16 | 55.04 | 49.76 | 54.44 | 34,194 | +2.29(+4.39%) |
Jan 25, 2021 | 50.87 | 52.96 | 49.15 | 52.15 | 20,712 | +0.53(+1.03%) |
Jan 22, 2021 | 49.61 | 51.96 | 49.61 | 51.62 | 20,300 | +1.51(+3.01%) |
Jan 21, 2021 | 48.65 | 50.30 | 48.53 | 50.11 | 12,672 | +1.51(+3.11%) |
Jan 20, 2021 | 48.50 | 49.62 | 48.08 | 48.60 | 12,617 | +0.32(+0.66%) |
Jan 19, 2021 | 48.16 | 48.68 | 47.92 | 48.28 | 8,986 | +0.24(+0.50%) |
Jan 15, 2021 | 48.10 | 49.00 | 47.49 | 48.04 | 9,000 | -0.36(-0.74%) |
Jan 14, 2021 | 48.01 | 48.91 | 47.84 | 48.40 | 8,604 | +0.33(+0.69%) |
Jan 13, 2021 | 49.03 | 49.04 | 48.07 | 48.07 | 5,159 | -1.38(-2.79%) |
Jan 12, 2021 | 48.77 | 49.75 | 48.77 | 49.45 | 5,290 | +0.64(+1.31%) |
Jan 11, 2021 | 49.00 | 49.51 | 48.20 | 48.81 | 9,388 | -0.43(-0.87%) |
Jan 08, 2021 | 51.00 | 51.00 | 48.49 | 49.24 | 15,200 | -1.16(-2.30%) |
Jan 07, 2021 | 51.97 | 53.80 | 50.15 | 50.40 | 36,334 | -1.75(-3.36%) |
Jan 06, 2021 | 51.85 | 53.69 | 50.73 | 52.15 | 15,509 | +1.06(+2.07%) |
Jan 05, 2021 | 50.23 | 51.25 | 50.23 | 51.09 | 9,245 | +1.28(+2.57%) |
Jan 04, 2021 | 51.56 | 51.80 | 49.56 | 49.81 | 19,663 | -1.10(-2.16%) |
Dec 31, 2020 | 50.91 | 50.91 | 50.91 | 44,146 | -2.09(-3.94%) | |
Dec 30, 2020 | 52.72 | 54.04 | 52.28 | 53.00 | 44,146 | +0.00(+0.00%) |
Dec 29, 2020 | 52.00 | 53.00 | 51.10 | 53.00 | 13,900 | +1.27(+2.46%) |
Dec 28, 2020 | 52.80 | 52.80 | 51.60 | 51.73 | 5,959 | -0.77(-1.47%) |
Dec 24, 2020 | 52.60 | 53.17 | 52.50 | 52.50 | 1,300 | -0.06(-0.11%) |
Dec 23, 2020 | 51.46 | 52.56 | 51.46 | 52.56 | 2,504 | +0.82(+1.58%) |
Dec 22, 2020 | 51.73 | 51.75 | 50.99 | 51.74 | 3,968 | +0.09(+0.17%) |
Dec 21, 2020 | 51.62 | 51.76 | 50.98 | 51.65 | 12,093 | -0.14(-0.27%) |
Dec 18, 2020 | 51.05 | 52.27 | 50.70 | 51.79 | 50,600 | +1.04(+2.05%) |
Dec 17, 2020 | 50.62 | 51.02 | 50.29 | 50.75 | 8,817 | +0.50(+1.00%) |
Dec 16, 2020 | 49.76 | 50.90 | 49.49 | 50.25 | 12,078 | +0.54(+1.09%) |
Dec 15, 2020 | 49.25 | 50.09 | 49.25 | 49.71 | 5,975 | +0.53(+1.08%) |
Dec 14, 2020 | 51.06 | 51.06 | 49.18 | 49.18 | 6,426 | -0.92(-1.84%) |
Dec 11, 2020 | 50.74 | 50.74 | 49.65 | 50.10 | 18,300 | -0.90(-1.76%) |
Dec 10, 2020 | 50.25 | 51.00 | 49.65 | 51.00 | 6,743 | +1.10(+2.20%) |
Dec 09, 2020 | 51.08 | 51.08 | 49.90 | 49.90 | 4,356 | -0.70(-1.38%) |
Dec 08, 2020 | 50.47 | 51.74 | 50.00 | 50.60 | 16,323 | +0.15(+0.30%) |
Dec 07, 2020 | 50.15 | 51.37 | 50.15 | 50.45 | 13,022 | -0.19(-0.38%) |
Dec 04, 2020 | 49.91 | 51.28 | 49.30 | 50.64 | 6,900 | +1.98(+4.07%) |
Dec 03, 2020 | 50.44 | 51.37 | 48.66 | 48.66 | 63,926 | -0.04(-0.08%) |
Dec 02, 2020 | 48.62 | 49.28 | 48.62 | 48.70 | 7,145 | +0.70(+1.46%) |
Dec 01, 2020 | 48.20 | 48.39 | 47.46 | 48.00 | 33,695 | +0.76(+1.61%) |
Nov 30, 2020 | 48.37 | 48.37 | 46.77 | 47.24 | 3,093 | -1.46(-3.00%) |
Nov 27, 2020 | 49.29 | 49.29 | 48.25 | 48.70 | 3,800 | -1.30(-2.60%) |
Nov 25, 2020 | 49.43 | 50.43 | 48.79 | 50.00 | 9,300 | -0.10(-0.20%) |
Nov 24, 2020 | 48.73 | 50.70 | 48.73 | 50.10 | 8,033 | +2.10(+4.38%) |
Nov 23, 2020 | 49.25 | 49.47 | 48.00 | 48.00 | 11,915 | -0.69(-1.42%) |
Nov 20, 2020 | 48.97 | 49.89 | 48.45 | 48.69 | 8,300 | -0.81(-1.64%) |
Nov 19, 2020 | 48.94 | 49.99 | 48.10 | 49.50 | 11,136 | -0.10(-0.20%) |
Nov 18, 2020 | 49.67 | 49.90 | 48.26 | 49.60 | 18,600 | -0.41(-0.82%) |
Nov 17, 2020 | 49.72 | 50.80 | 48.95 | 50.01 | 17,926 | +1.26(+2.58%) |
Nov 16, 2020 | 47.20 | 48.75 | 47.20 | 48.75 | 10,083 | +2.08(+4.46%) |
Nov 13, 2020 | 46.31 | 47.65 | 46.31 | 46.67 | 8,200 | +0.36(+0.78%) |
Nov 12, 2020 | 47.72 | 47.85 | 46.31 | 46.31 | 8,876 | -2.59(-5.30%) |
Nov 11, 2020 | 49.70 | 49.70 | 47.99 | 48.90 | 5,566 | -0.80(-1.61%) |
Nov 10, 2020 | 46.74 | 50.54 | 46.74 | 49.70 | 12,063 | +2.99(+6.40%) |
Nov 09, 2020 | 46.49 | 47.48 | 43.17 | 46.71 | 10,326 | +4.01(+9.39%) |
Nov 06, 2020 | 46.05 | 46.05 | 42.34 | 42.70 | 4,500 | -1.04(-2.38%) |
Nov 05, 2020 | 43.31 | 45.16 | 43.31 | 43.74 | 32,555 | +0.14(+0.32%) |
Nov 04, 2020 | 44.84 | 45.30 | 43.60 | 43.60 | 4,600 | -1.80(-3.96%) |
Nov 03, 2020 | 43.88 | 46.02 | 43.88 | 45.40 | 5,033 | +2.02(+4.66%) |
Nov 02, 2020 | 42.06 | 43.38 | 42.06 | 43.38 | 4,046 | +2.17(+5.27%) |
Oct 30, 2020 | 40.30 | 42.30 | 39.44 | 41.21 | 22,500 | -0.56(-1.34%) |
Oct 29, 2020 | 41.15 | 44.58 | 40.93 | 41.77 | 12,029 | +0.44(+1.06%) |
Oct 28, 2020 | 40.92 | 41.47 | 40.60 | 41.33 | 9,173 | -1.79(-4.15%) |
Oct 27, 2020 | 45.66 | 45.88 | 42.17 | 43.12 | 15,877 | -2.68(-5.85%) |
Oct 26, 2020 | 45.97 | 46.65 | 45.66 | 45.80 | 8,051 | -0.76(-1.63%) |
Oct 23, 2020 | 46.93 | 47.00 | 46.27 | 46.56 | 3,900 | +0.51(+1.11%) |
Oct 22, 2020 | 47.40 | 47.40 | 46.05 | 46.05 | 6,934 | +0.00(+0.00%) |
Oct 21, 2020 | 44.89 | 46.10 | 44.89 | 46.05 | 7,712 | +0.05(+0.11%) |
Oct 20, 2020 | 46.50 | 46.50 | 45.80 | 46.00 | 12,992 | +0.10(+0.22%) |
Oct 19, 2020 | 45.98 | 46.46 | 45.83 | 45.90 | 1,620 | +0.08(+0.17%) |
Oct 16, 2020 | 45.29 | 46.49 | 45.29 | 45.82 | 4,500 | +0.31(+0.68%) |
Oct 15, 2020 | 44.95 | 45.79 | 44.90 | 45.51 | 4,353 | -0.08(-0.18%) |
Oct 14, 2020 | 45.95 | 46.49 | 45.10 | 45.59 | 8,690 | +0.49(+1.09%) |
Oct 13, 2020 | 45.67 | 46.30 | 44.20 | 45.10 | 8,165 | -0.98(-2.13%) |
Oct 12, 2020 | 44.96 | 46.32 | 44.96 | 46.08 | 4,890 | +1.53(+3.43%) |
Oct 09, 2020 | 45.55 | 45.55 | 44.39 | 44.55 | 5,400 | -0.27(-0.60%) |
Oct 08, 2020 | 46.99 | 47.47 | 42.30 | 44.82 | 19,002 | -1.67(-3.59%) |
Oct 07, 2020 | 44.54 | 46.49 | 44.50 | 46.49 | 9,555 | +1.99(+4.47%) |
Oct 06, 2020 | 44.99 | 45.14 | 43.84 | 44.50 | 11,959 | +0.22(+0.50%) |
Oct 05, 2020 | 43.99 | 44.29 | 43.70 | 44.28 | 9,346 | +0.78(+1.79%) |
Oct 02, 2020 | 41.00 | 44.94 | 41.00 | 43.50 | 19,300 | +2.16(+5.22%) |
Oct 01, 2020 | 41.10 | 42.48 | 40.77 | 41.34 | 9,508 | +0.31(+0.76%) |
Sep 30, 2020 | 41.69 | 41.69 | 41.03 | 41.03 | 10,890 | +0.02(+0.05%) |
Sep 29, 2020 | 42.01 | 42.01 | 40.92 | 41.01 | 10,252 | -0.80(-1.91%) |
Sep 28, 2020 | 41.00 | 42.15 | 41.00 | 41.81 | 7,247 | +1.29(+3.18%) |
Sep 25, 2020 | 40.50 | 40.70 | 40.27 | 40.52 | 16,000 | +0.00(+0.00%) |
Sep 24, 2020 | 40.13 | 41.30 | 40.13 | 40.52 | 14,910 | +0.02(+0.05%) |
Sep 23, 2020 | 40.18 | 40.80 | 40.13 | 40.50 | 25,428 | -0.18(-0.44%) |
Sep 22, 2020 | 41.01 | 41.01 | 40.28 | 40.68 | 6,787 | -0.10(-0.25%) |
Sep 21, 2020 | 41.10 | 41.10 | 39.71 | 40.78 | 27,007 | -1.60(-3.78%) |
Sep 18, 2020 | 41.51 | 42.60 | 40.73 | 42.38 | 55,200 | +1.25(+3.04%) |
Sep 17, 2020 | 41.00 | 41.40 | 40.76 | 41.13 | 16,787 | +0.09(+0.22%) |
Sep 16, 2020 | 40.76 | 41.31 | 40.51 | 41.04 | 28,441 | +0.22(+0.54%) |
Sep 15, 2020 | 41.41 | 41.41 | 40.31 | 40.82 | 25,144 | -0.08(-0.20%) |
Sep 14, 2020 | 40.72 | 41.50 | 40.62 | 40.90 | 14,925 | +0.40(+0.99%) |
Sep 11, 2020 | 40.58 | 40.62 | 40.35 | 40.50 | 15,700 | -0.08(-0.20%) |
Sep 10, 2020 | 40.60 | 40.72 | 40.58 | 40.58 | 10,365 | -0.01(-0.02%) |
Sep 09, 2020 | 40.73 | 41.02 | 40.35 | 40.59 | 17,100 | -0.11(-0.27%) |
Sep 08, 2020 | 40.73 | 42.06 | 39.52 | 40.70 | 26,732 | -0.55(-1.33%) |
Sep 04, 2020 | 43.00 | 43.00 | 40.02 | 41.25 | 25,100 | -1.00(-2.37%) |
Sep 03, 2020 | 41.55 | 42.50 | 40.01 | 42.25 | 17,856 | +0.42(+1.00%) |
Sep 02, 2020 | 41.50 | 43.20 | 41.01 | 41.83 | 24,108 | -0.02(-0.05%) |
Sep 01, 2020 | 36.36 | 41.91 | 36.36 | 41.85 | 54,432 | +5.95(+16.57%) |
Aug 31, 2020 | 35.01 | 36.36 | 35.01 | 35.90 | 50,824 | +0.89(+2.54%) |
Aug 28, 2020 | 35.00 | 35.01 | 34.81 | 35.01 | 5,000 | +0.01(+0.03%) |
Aug 27, 2020 | 34.24 | 35.17 | 34.24 | 35.00 | 3,748 | +0.76(+2.22%) |
Aug 26, 2020 | 34.91 | 34.91 | 34.24 | 34.24 | 4,993 | -0.56(-1.61%) |
Aug 25, 2020 | 36.35 | 36.36 | 34.80 | 34.80 | 5,202 | +0.56(+1.64%) |
Aug 24, 2020 | 33.43 | 35.00 | 33.03 | 34.24 | 7,536 | +0.66(+1.97%) |
Aug 21, 2020 | 34.52 | 34.52 | 32.27 | 33.58 | 18,000 | -1.48(-4.22%) |
Aug 20, 2020 | 34.74 | 35.07 | 34.74 | 35.06 | 1,039 | -0.19(-0.54%) |
Aug 19, 2020 | 35.29 | 35.33 | 33.11 | 35.25 | 18,102 | +0.33(+0.95%) |
Aug 18, 2020 | 35.76 | 35.93 | 34.77 | 34.92 | 7,196 | -0.82(-2.29%) |
Aug 17, 2020 | 36.35 | 36.35 | 35.64 | 35.74 | 11,169 | -0.48(-1.33%) |
Aug 14, 2020 | 36.27 | 36.27 | 35.96 | 36.22 | 2,400 | +0.08(+0.22%) |
Aug 13, 2020 | 36.45 | 36.45 | 35.85 | 36.14 | 11,018 | -0.54(-1.47%) |
Aug 12, 2020 | 36.14 | 36.92 | 36.14 | 36.68 | 6,405 | +0.12(+0.33%) |
Aug 11, 2020 | 37.15 | 38.28 | 36.48 | 36.56 | 14,709 | +0.33(+0.91%) |
Aug 10, 2020 | 37.15 | 37.91 | 36.11 | 36.23 | 16,274 | -0.85(-2.29%) |
Aug 07, 2020 | 34.52 | 37.23 | 34.52 | 37.08 | 12,300 | +2.15(+6.16%) |
Aug 06, 2020 | 34.60 | 34.93 | 33.78 | 34.93 | 12,787 | +0.08(+0.23%) |
Aug 05, 2020 | 32.90 | 34.88 | 32.42 | 34.85 | 22,782 | +3.22(+10.18%) |
Aug 04, 2020 | 30.44 | 31.63 | 30.44 | 31.63 | 18,139 | +1.30(+4.29%) |
Aug 03, 2020 | 30.28 | 30.35 | 28.42 | 30.33 | 25,135 | +0.45(+1.51%) |
Jul 31, 2020 | 30.72 | 31.13 | 29.88 | 29.88 | 8,000 | -0.62(-2.03%) |
Jul 30, 2020 | 30.22 | 33.77 | 30.05 | 30.50 | 18,361 | +0.87(+2.94%) |
Jul 29, 2020 | 30.00 | 30.30 | 29.63 | 29.63 | 14,188 | +0.03(+0.10%) |
Jul 28, 2020 | 29.71 | 30.43 | 29.59 | 29.60 | 11,849 | +0.02(+0.07%) |
Jul 27, 2020 | 30.66 | 30.75 | 29.09 | 29.58 | 12,678 | -0.16(-0.54%) |
Jul 24, 2020 | 31.02 | 31.06 | 29.74 | 29.74 | 5,100 | -1.49(-4.77%) |
Jul 23, 2020 | 31.35 | 31.73 | 31.23 | 31.23 | 8,057 | +0.00(+0.00%) |
Jul 22, 2020 | 31.01 | 31.39 | 30.45 | 31.23 | 5,140 | -0.34(-1.08%) |
Jul 21, 2020 | 31.37 | 31.70 | 31.09 | 31.57 | 8,149 | +0.71(+2.30%) |
Jul 20, 2020 | 29.52 | 31.00 | 29.52 | 30.86 | 18,971 | +1.41(+4.79%) |
Jul 17, 2020 | 29.22 | 29.93 | 28.84 | 29.45 | 11,600 | +0.20(+0.68%) |
Jul 16, 2020 | 30.30 | 30.32 | 29.25 | 29.25 | 5,805 | -1.14(-3.75%) |
Jul 15, 2020 | 30.42 | 31.24 | 29.42 | 30.39 | 19,032 | +0.88(+2.98%) |
Jul 14, 2020 | 29.16 | 29.65 | 29.12 | 29.51 | 7,833 | +0.03(+0.10%) |
Jul 13, 2020 | 30.11 | 30.11 | 28.75 | 29.48 | 12,014 | +0.45(+1.55%) |
Jul 10, 2020 | 28.85 | 29.06 | 28.26 | 29.03 | 11,600 | +0.14(+0.48%) |
Jul 09, 2020 | 29.46 | 29.46 | 28.28 | 28.89 | 9,827 | -1.12(-3.73%) |
Jul 08, 2020 | 30.85 | 31.39 | 29.71 | 30.01 | 20,014 | +0.12(+0.40%) |
Jul 07, 2020 | 30.99 | 30.99 | 29.69 | 29.89 | 7,571 | -1.11(-3.58%) |
Jul 06, 2020 | 31.51 | 31.51 | 30.99 | 31.00 | 6,319 | -0.10(-0.32%) |
Jul 02, 2020 | 31.87 | 32.00 | 31.02 | 31.10 | 5,500 | -0.15(-0.48%) |
Jul 01, 2020 | 32.58 | 33.62 | 30.97 | 31.25 | 16,358 | -1.01(-3.13%) |
Jun 30, 2020 | 31.56 | 32.45 | 31.56 | 32.26 | 10,705 | +0.15(+0.47%) |
Jun 29, 2020 | 30.24 | 32.94 | 30.24 | 32.11 | 19,843 | +2.06(+6.86%) |
Jun 26, 2020 | 32.51 | 32.94 | 29.65 | 30.05 | 75,100 | -2.55(-7.82%) |
Jun 25, 2020 | 32.46 | 32.60 | 32.00 | 32.60 | 9,122 | +0.17(+0.52%) |
Jun 24, 2020 | 33.77 | 33.90 | 32.09 | 32.43 | 8,452 | -1.27(-3.77%) |
Jun 23, 2020 | 33.81 | 34.34 | 33.03 | 33.70 | 17,318 | +0.20(+0.60%) |
Jun 22, 2020 | 33.88 | 34.00 | 32.01 | 33.50 | 7,905 | -0.09(-0.27%) |
Jun 19, 2020 | 34.53 | 35.20 | 33.04 | 33.59 | 21,800 | -0.51(-1.50%) |
Jun 18, 2020 | 33.51 | 34.52 | 33.15 | 34.10 | 9,980 | +0.25(+0.74%) |
Jun 17, 2020 | 35.54 | 35.54 | 33.30 | 33.85 | 7,904 | -1.13(-3.23%) |
Jun 16, 2020 | 35.93 | 36.49 | 34.14 | 34.98 | 17,351 | +0.49(+1.42%) |
Jun 15, 2020 | 32.52 | 34.49 | 32.12 | 34.49 | 8,941 | +1.29(+3.89%) |
Jun 12, 2020 | 34.76 | 34.76 | 32.51 | 33.20 | 11,600 | +0.19(+0.58%) |
Jun 11, 2020 | 34.53 | 34.53 | 32.45 | 33.01 | 13,209 | -2.80(-7.82%) |
Jun 10, 2020 | 37.67 | 37.67 | 35.79 | 35.81 | 8,981 | -1.34(-3.61%) |
Jun 09, 2020 | 37.99 | 37.99 | 36.54 | 37.15 | 15,544 | -1.16(-3.03%) |
Jun 08, 2020 | 38.37 | 38.65 | 37.95 | 38.31 | 12,579 | +1.11(+2.98%) |
Jun 05, 2020 | 35.48 | 38.35 | 35.48 | 37.20 | 23,800 | +3.05(+8.93%) |
Jun 04, 2020 | 35.29 | 35.50 | 33.81 | 34.15 | 16,466 | -1.30(-3.67%) |
Jun 03, 2020 | 33.84 | 35.80 | 33.29 | 35.45 | 22,038 | +2.20(+6.62%) |
Jun 02, 2020 | 31.97 | 33.59 | 31.97 | 33.25 | 14,719 | +1.28(+4.00%) |
Jun 01, 2020 | 31.03 | 32.64 | 30.91 | 31.97 | 24,999 | +0.91(+2.93%) |
May 29, 2020 | 29.90 | 31.42 | 29.90 | 31.06 | 16,100 | +1.39(+4.68%) |
May 28, 2020 | 32.28 | 32.28 | 29.65 | 29.67 | 25,348 | -1.98(-6.26%) |
May 27, 2020 | 32.10 | 32.55 | 31.19 | 31.65 | 33,257 | +0.26(+0.83%) |
May 26, 2020 | 31.31 | 32.76 | 31.07 | 31.39 | 30,041 | +1.59(+5.34%) |
May 22, 2020 | 29.57 | 30.36 | 29.54 | 29.80 | 24,800 | +0.20(+0.68%) |
May 21, 2020 | 29.84 | 30.30 | 29.00 | 29.60 | 26,147 | -0.40(-1.33%) |
May 20, 2020 | 30.07 | 30.66 | 29.54 | 30.00 | 12,895 | +0.23(+0.77%) |
May 19, 2020 | 31.33 | 32.18 | 29.52 | 29.77 | 35,846 | -1.89(-5.97%) |
May 18, 2020 | 30.60 | 32.06 | 30.56 | 31.66 | 35,226 | +1.66(+5.53%) |
May 15, 2020 | 30.29 | 30.88 | 29.64 | 30.00 | 20,300 | -0.41(-1.35%) |
May 14, 2020 | 29.82 | 30.57 | 28.80 | 30.41 | 12,015 | -0.14(-0.46%) |
May 13, 2020 | 31.93 | 31.93 | 30.01 | 30.55 | 15,099 | -1.69(-5.24%) |
May 12, 2020 | 33.54 | 34.20 | 32.02 | 32.24 | 23,894 | -1.96(-5.73%) |
May 11, 2020 | 34.41 | 34.84 | 33.45 | 34.20 | 27,092 | -0.24(-0.70%) |
May 08, 2020 | 33.32 | 34.95 | 33.32 | 34.44 | 16,800 | +1.44(+4.36%) |
May 07, 2020 | 33.08 | 33.36 | 32.40 | 33.00 | 14,591 | +0.80(+2.48%) |
May 06, 2020 | 32.80 | 33.28 | 31.49 | 32.20 | 14,812 | -0.12(-0.37%) |
May 05, 2020 | 32.96 | 33.32 | 32.24 | 32.32 | 25,861 | +0.28(+0.87%) |
May 04, 2020 | 31.44 | 32.09 | 31.21 | 32.04 | 16,926 | -0.64(-1.96%) |