Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 37.73 | 37.90 | 37.70 | 37.76 | 6,000 | -0.28(-0.74%) |
Apr 29, 2021 | 37.71 | 38.04 | 37.26 | 38.04 | 10,366 | -0.30(-0.78%) |
Apr 28, 2021 | 37.80 | 38.35 | 37.80 | 38.34 | 5,546 | +0.20(+0.52%) |
Apr 27, 2021 | 38.34 | 38.44 | 38.07 | 38.14 | 6,794 | -0.20(-0.52%) |
Apr 26, 2021 | 38.19 | 38.34 | 38.05 | 38.34 | 6,999 | +0.23(+0.60%) |
Apr 23, 2021 | 38.73 | 38.73 | 37.85 | 38.11 | 14,600 | -0.32(-0.83%) |
Apr 22, 2021 | 38.45 | 38.57 | 38.19 | 38.43 | 14,904 | -0.46(-1.18%) |
Apr 21, 2021 | 38.60 | 39.01 | 38.47 | 38.89 | 14,328 | +0.67(+1.75%) |
Apr 20, 2021 | 37.66 | 38.29 | 37.66 | 38.22 | 10,320 | +0.29(+0.76%) |
Apr 19, 2021 | 37.85 | 38.13 | 37.85 | 37.93 | 16,123 | -0.21(-0.55%) |
Apr 16, 2021 | 38.26 | 38.29 | 37.99 | 38.14 | 15,400 | +0.44(+1.17%) |
Apr 15, 2021 | 37.08 | 37.88 | 37.08 | 37.70 | 17,260 | +1.16(+3.17%) |
Apr 14, 2021 | 36.70 | 36.70 | 36.42 | 36.54 | 9,192 | -0.31(-0.84%) |
Apr 13, 2021 | 36.59 | 36.99 | 36.59 | 36.85 | 4,440 | +0.56(+1.54%) |
Apr 12, 2021 | 36.37 | 36.50 | 36.21 | 36.29 | 15,488 | -0.52(-1.41%) |
Apr 09, 2021 | 36.56 | 36.89 | 36.41 | 36.81 | 8,100 | -0.30(-0.81%) |
Apr 08, 2021 | 37.10 | 37.37 | 37.10 | 37.11 | 8,973 | +0.59(+1.62%) |
Apr 07, 2021 | 36.50 | 36.75 | 36.42 | 36.52 | 8,377 | -0.23(-0.63%) |
Apr 06, 2021 | 36.48 | 36.86 | 36.48 | 36.75 | 14,497 | +0.60(+1.66%) |
Apr 05, 2021 | 36.09 | 36.21 | 35.91 | 36.15 | 6,020 | -0.01(-0.03%) |
Apr 01, 2021 | 35.91 | 36.20 | 35.89 | 36.16 | 52,700 | +0.50(+1.40%) |
Mar 31, 2021 | 34.36 | 35.70 | 34.36 | 35.66 | 15,790 | +1.45(+4.24%) |
Mar 30, 2021 | 34.36 | 34.41 | 34.21 | 34.21 | 12,202 | -1.10(-3.12%) |
Mar 29, 2021 | 35.71 | 35.74 | 35.21 | 35.31 | 5,181 | -1.00(-2.75%) |
Mar 26, 2021 | 36.09 | 36.48 | 36.05 | 36.31 | 7,200 | +0.18(+0.50%) |
Mar 25, 2021 | 36.62 | 36.90 | 35.95 | 36.13 | 7,775 | +0.01(+0.03%) |
Mar 24, 2021 | 36.19 | 36.45 | 36.12 | 36.12 | 6,921 | -0.03(-0.08%) |
Mar 23, 2021 | 36.10 | 36.42 | 35.99 | 36.15 | 9,556 | -0.51(-1.39%) |
Mar 22, 2021 | 36.14 | 36.80 | 36.03 | 36.66 | 14,225 | -0.15(-0.40%) |
Mar 19, 2021 | 36.41 | 36.96 | 36.41 | 36.81 | 10,100 | +0.33(+0.90%) |
Mar 18, 2021 | 36.30 | 36.48 | 35.72 | 36.48 | 7,511 | -0.68(-1.83%) |
Mar 17, 2021 | 36.10 | 37.16 | 36.05 | 37.16 | 7,735 | +1.14(+3.16%) |
Mar 16, 2021 | 36.34 | 36.60 | 35.92 | 36.02 | 3,797 | -0.30(-0.83%) |
Mar 15, 2021 | 36.16 | 36.36 | 35.95 | 36.32 | 15,187 | +0.35(+0.97%) |
Mar 12, 2021 | 35.01 | 36.05 | 35.00 | 35.97 | 11,700 | -0.07(-0.19%) |
Mar 11, 2021 | 36.11 | 36.14 | 35.80 | 36.04 | 9,363 | -0.04(-0.11%) |
Mar 10, 2021 | 35.78 | 36.11 | 35.62 | 36.08 | 10,074 | +0.39(+1.09%) |
Mar 09, 2021 | 35.69 | 35.94 | 35.60 | 35.69 | 12,826 | +1.49(+4.35%) |
Mar 08, 2021 | 34.82 | 34.82 | 34.06 | 34.20 | 27,385 | -0.83(-2.36%) |
Mar 05, 2021 | 35.22 | 35.24 | 34.64 | 35.03 | 29,800 | +0.02(+0.07%) |
Mar 04, 2021 | 35.72 | 35.94 | 34.68 | 35.01 | 13,448 | -0.70(-1.97%) |
Mar 03, 2021 | 35.69 | 36.10 | 35.15 | 35.71 | 28,002 | -0.74(-2.03%) |
Mar 02, 2021 | 36.22 | 36.66 | 35.96 | 36.45 | 12,212 | +0.41(+1.14%) |
Mar 01, 2021 | 36.86 | 36.92 | 35.95 | 36.04 | 52,064 | -0.88(-2.38%) |
Feb 26, 2021 | 37.67 | 37.72 | 35.54 | 36.92 | 56,900 | -1.23(-3.22%) |
Feb 25, 2021 | 38.71 | 39.07 | 37.83 | 38.15 | 30,929 | -1.40(-3.53%) |
Feb 24, 2021 | 38.68 | 39.55 | 38.68 | 39.55 | 12,616 | -0.09(-0.22%) |
Feb 23, 2021 | 39.73 | 39.80 | 39.32 | 39.63 | 11,508 | -0.18(-0.45%) |
Feb 22, 2021 | 39.29 | 39.94 | 39.29 | 39.81 | 40,496 | +1.26(+3.27%) |
Feb 19, 2021 | 38.47 | 38.88 | 38.46 | 38.55 | 22,600 | +0.31(+0.81%) |
Feb 18, 2021 | 38.57 | 38.57 | 37.92 | 38.24 | 42,763 | -0.07(-0.18%) |
Feb 17, 2021 | 38.71 | 38.71 | 38.11 | 38.31 | 28,231 | -0.93(-2.37%) |
Feb 16, 2021 | 39.26 | 40.36 | 38.95 | 39.24 | 23,478 | -0.98(-2.44%) |
Feb 12, 2021 | 40.17 | 40.80 | 40.15 | 40.22 | 11,400 | -0.41(-1.02%) |
Feb 11, 2021 | 41.32 | 41.48 | 40.48 | 40.63 | 23,667 | -0.76(-1.82%) |
Feb 10, 2021 | 41.47 | 41.55 | 41.10 | 41.39 | 16,231 | +0.24(+0.58%) |
Feb 09, 2021 | 41.15 | 41.52 | 41.00 | 41.15 | 8,092 | +0.23(+0.57%) |
Feb 08, 2021 | 41.10 | 41.26 | 40.90 | 40.91 | 23,455 | +0.83(+2.08%) |
Feb 05, 2021 | 39.65 | 40.15 | 39.55 | 40.08 | 29,000 | +0.82(+2.09%) |
Feb 04, 2021 | 39.35 | 39.35 | 38.91 | 39.26 | 31,587 | -1.81(-4.40%) |
Feb 03, 2021 | 40.96 | 41.38 | 40.96 | 41.07 | 8,107 | -0.08(-0.20%) |
Feb 02, 2021 | 41.00 | 41.26 | 40.88 | 41.15 | 28,081 | -0.99(-2.34%) |
Feb 01, 2021 | 42.62 | 42.62 | 41.94 | 42.13 | 50,823 | +0.63(+1.53%) |
Jan 29, 2021 | 42.58 | 42.64 | 41.50 | 41.50 | 14,900 | -0.01(-0.02%) |
Jan 28, 2021 | 42.17 | 42.52 | 41.42 | 41.51 | 16,542 | +0.38(+0.92%) |
Jan 27, 2021 | 41.55 | 42.10 | 41.01 | 41.13 | 18,408 | -0.85(-2.02%) |
Jan 26, 2021 | 42.22 | 42.24 | 41.90 | 41.98 | 8,532 | -0.25(-0.59%) |
Jan 25, 2021 | 42.59 | 42.64 | 41.80 | 42.23 | 19,596 | +0.09(+0.21%) |
Jan 22, 2021 | 41.56 | 42.38 | 41.39 | 42.14 | 8,400 | -0.62(-1.45%) |
Jan 21, 2021 | 42.49 | 42.90 | 42.44 | 42.76 | 8,568 | -0.03(-0.07%) |
Jan 20, 2021 | 42.30 | 42.82 | 42.24 | 42.79 | 11,781 | +1.27(+3.07%) |
Jan 19, 2021 | 41.64 | 41.64 | 41.24 | 41.52 | 35,656 | +0.63(+1.54%) |
Jan 15, 2021 | 41.69 | 41.73 | 40.71 | 40.88 | 18,800 | -1.04(-2.47%) |
Jan 14, 2021 | 41.85 | 42.46 | 41.69 | 41.92 | 12,426 | -0.07(-0.17%) |
Jan 13, 2021 | 42.26 | 42.60 | 41.89 | 41.99 | 6,784 | -0.39(-0.92%) |
Jan 12, 2021 | 41.92 | 42.48 | 41.58 | 42.38 | 24,230 | +0.45(+1.07%) |
Jan 11, 2021 | 41.40 | 42.21 | 41.40 | 41.93 | 32,185 | -0.15(-0.36%) |
Jan 08, 2021 | 43.81 | 43.83 | 41.22 | 42.08 | 46,200 | -3.01(-6.68%) |
Jan 07, 2021 | 45.18 | 45.42 | 44.90 | 45.09 | 17,209 | -0.31(-0.68%) |
Jan 06, 2021 | 46.58 | 46.85 | 44.24 | 45.40 | 27,903 | -1.57(-3.34%) |
Jan 05, 2021 | 46.82 | 47.16 | 46.54 | 46.97 | 19,431 | +0.20(+0.43%) |
Jan 04, 2021 | 46.43 | 46.82 | 46.10 | 46.77 | 52,593 | +2.34(+5.27%) |
Dec 31, 2020 | 44.43 | 44.43 | 44.43 | 12,091 | +0.03(+0.07%) | |
Dec 30, 2020 | 43.72 | 44.40 | 43.72 | 44.40 | 12,091 | +0.72(+1.65%) |
Dec 29, 2020 | 43.89 | 44.00 | 43.50 | 43.68 | 22,786 | +0.15(+0.34%) |
Dec 28, 2020 | 44.08 | 44.51 | 43.35 | 43.53 | 15,207 | -0.21(-0.48%) |
Dec 24, 2020 | 43.34 | 43.79 | 43.34 | 43.74 | 8,100 | +0.22(+0.50%) |
Dec 23, 2020 | 43.18 | 43.64 | 43.18 | 43.52 | 11,025 | +0.55(+1.28%) |
Dec 22, 2020 | 43.72 | 43.72 | 42.91 | 42.97 | 16,031 | -0.71(-1.63%) |
Dec 21, 2020 | 43.89 | 44.06 | 43.52 | 43.68 | 14,024 | -0.21(-0.48%) |
Dec 18, 2020 | 43.92 | 44.14 | 43.85 | 43.89 | 10,200 | -0.13(-0.30%) |
Dec 17, 2020 | 44.13 | 44.60 | 44.00 | 44.02 | 26,510 | +0.94(+2.18%) |
Dec 16, 2020 | 42.84 | 43.08 | 42.30 | 43.08 | 13,578 | +0.43(+1.01%) |
Dec 15, 2020 | 42.20 | 42.68 | 41.76 | 42.65 | 19,525 | +1.21(+2.92%) |
Dec 14, 2020 | 41.70 | 41.85 | 41.00 | 41.44 | 22,179 | -0.58(-1.38%) |
Dec 11, 2020 | 41.80 | 42.22 | 41.80 | 42.02 | 12,800 | +0.18(+0.43%) |
Dec 10, 2020 | 42.24 | 42.37 | 41.65 | 41.84 | 14,513 | -0.08(-0.19%) |
Dec 09, 2020 | 42.78 | 42.78 | 41.52 | 41.92 | 26,036 | -1.48(-3.41%) |
Dec 08, 2020 | 43.34 | 43.62 | 43.04 | 43.40 | 29,165 | +0.49(+1.14%) |
Dec 07, 2020 | 41.98 | 43.23 | 41.95 | 42.91 | 59,767 | +1.05(+2.51%) |
Dec 04, 2020 | 42.05 | 42.40 | 41.58 | 41.86 | 173,600 | -0.33(-0.78%) |
Dec 03, 2020 | 42.00 | 42.19 | 41.32 | 42.19 | 33,142 | +0.63(+1.52%) |
Dec 02, 2020 | 41.32 | 42.00 | 40.92 | 41.56 | 23,288 | +0.61(+1.49%) |
Dec 01, 2020 | 40.70 | 40.99 | 40.44 | 40.95 | 55,545 | +1.70(+4.33%) |
Nov 30, 2020 | 39.18 | 39.80 | 39.00 | 39.25 | 42,153 | -0.59(-1.48%) |
Nov 27, 2020 | 39.64 | 40.50 | 39.35 | 39.84 | 27,000 | -0.83(-2.04%) |
Nov 25, 2020 | 40.84 | 41.22 | 40.58 | 40.67 | 28,600 | -0.03(-0.08%) |
Nov 24, 2020 | 40.58 | 40.75 | 40.37 | 40.70 | 76,149 | -1.35(-3.21%) |
Nov 23, 2020 | 43.23 | 43.58 | 41.79 | 42.05 | 47,314 | -1.42(-3.27%) |
Nov 20, 2020 | 44.03 | 44.13 | 43.47 | 43.47 | 18,800 | -0.04(-0.09%) |
Nov 19, 2020 | 43.05 | 43.55 | 43.05 | 43.51 | 25,329 | -0.19(-0.43%) |
Nov 18, 2020 | 43.89 | 44.36 | 43.65 | 43.70 | 29,030 | -0.55(-1.24%) |
Nov 17, 2020 | 44.55 | 44.73 | 44.25 | 44.25 | 9,375 | -0.35(-0.78%) |
Nov 16, 2020 | 44.78 | 44.91 | 44.24 | 44.60 | 26,461 | -0.16(-0.36%) |
Nov 13, 2020 | 44.93 | 44.93 | 44.45 | 44.76 | 9,800 | +0.73(+1.66%) |
Nov 12, 2020 | 44.29 | 44.59 | 43.98 | 44.03 | 8,299 | +0.43(+0.99%) |
Nov 11, 2020 | 43.49 | 43.72 | 43.24 | 43.60 | 15,200 | -0.43(-0.97%) |
Nov 10, 2020 | 44.23 | 44.54 | 43.99 | 44.03 | 21,647 | +0.01(+0.02%) |
Nov 09, 2020 | 44.38 | 44.44 | 43.19 | 44.02 | 77,792 | -3.91(-8.17%) |
Nov 06, 2020 | 47.78 | 47.93 | 47.26 | 47.93 | 30,000 | +0.25(+0.52%) |
Nov 05, 2020 | 46.80 | 47.75 | 46.57 | 47.68 | 50,260 | +2.20(+4.84%) |
Nov 04, 2020 | 45.72 | 45.72 | 44.94 | 45.48 | 40,557 | -0.12(-0.26%) |
Nov 03, 2020 | 45.25 | 46.00 | 45.25 | 45.60 | 20,109 | +0.49(+1.09%) |
Nov 02, 2020 | 45.00 | 45.13 | 44.67 | 45.11 | 29,682 | +0.91(+2.06%) |
Oct 30, 2020 | 44.92 | 44.92 | 44.09 | 44.20 | 44,500 | +0.32(+0.73%) |
Oct 29, 2020 | 43.32 | 44.15 | 43.32 | 43.88 | 33,063 | -0.36(-0.81%) |
Oct 28, 2020 | 44.46 | 44.47 | 43.80 | 44.24 | 21,224 | -1.49(-3.26%) |
Oct 27, 2020 | 45.50 | 45.90 | 45.50 | 45.73 | 10,810 | +0.32(+0.70%) |
Oct 26, 2020 | 45.63 | 45.64 | 45.37 | 45.41 | 13,055 | -0.08(-0.18%) |
Oct 23, 2020 | 45.63 | 45.79 | 45.15 | 45.49 | 14,100 | -0.09(-0.20%) |
Oct 22, 2020 | 45.84 | 46.59 | 45.00 | 45.58 | 61,895 | -1.01(-2.17%) |
Oct 21, 2020 | 46.45 | 46.98 | 46.34 | 46.59 | 23,094 | +0.64(+1.39%) |
Oct 20, 2020 | 45.72 | 46.92 | 45.30 | 45.95 | 35,254 | +0.58(+1.28%) |
Oct 19, 2020 | 46.30 | 46.50 | 45.30 | 45.37 | 16,280 | +0.04(+0.09%) |
Oct 16, 2020 | 46.60 | 46.62 | 45.33 | 45.33 | 6,000 | -1.25(-2.68%) |
Oct 15, 2020 | 45.91 | 46.80 | 44.65 | 46.58 | 5,104 | +0.32(+0.69%) |
Oct 14, 2020 | 45.74 | 47.00 | 45.30 | 46.26 | 13,596 | +0.42(+0.92%) |
Oct 13, 2020 | 45.94 | 45.94 | 45.00 | 45.84 | 14,747 | -1.01(-2.16%) |
Oct 12, 2020 | 46.80 | 46.85 | 46.39 | 46.85 | 16,220 | -0.22(-0.47%) |
Oct 09, 2020 | 46.68 | 47.20 | 46.50 | 47.07 | 29,000 | +1.62(+3.56%) |
Oct 08, 2020 | 45.10 | 45.45 | 44.95 | 45.45 | 7,665 | +0.58(+1.29%) |
Oct 07, 2020 | 45.00 | 45.31 | 44.70 | 44.87 | 10,602 | -0.13(-0.29%) |
Oct 06, 2020 | 46.28 | 46.64 | 45.00 | 45.00 | 15,657 | -1.37(-2.95%) |
Oct 05, 2020 | 45.93 | 46.55 | 45.90 | 46.37 | 27,508 | +0.43(+0.94%) |
Oct 02, 2020 | 45.95 | 46.12 | 45.42 | 45.94 | 31,700 | -0.01(-0.02%) |
Oct 01, 2020 | 45.77 | 46.53 | 45.28 | 45.95 | 26,796 | +1.09(+2.43%) |
Sep 30, 2020 | 45.02 | 45.77 | 44.50 | 44.86 | 22,059 | -0.71(-1.56%) |
Sep 29, 2020 | 44.73 | 45.77 | 44.55 | 45.57 | 37,727 | +0.95(+2.13%) |
Sep 28, 2020 | 43.86 | 44.67 | 43.79 | 44.62 | 38,897 | +0.96(+2.20%) |
Sep 25, 2020 | 43.69 | 44.71 | 43.31 | 43.66 | 29,600 | -0.35(-0.80%) |
Sep 24, 2020 | 43.28 | 44.35 | 43.00 | 44.01 | 44,385 | +0.43(+0.99%) |
Sep 23, 2020 | 44.89 | 44.99 | 43.07 | 43.58 | 69,059 | -2.06(-4.51%) |
Sep 22, 2020 | 46.34 | 46.49 | 45.45 | 45.64 | 34,896 | -0.85(-1.83%) |
Sep 21, 2020 | 46.46 | 47.29 | 44.69 | 46.49 | 51,796 | -1.59(-3.31%) |
Sep 18, 2020 | 48.28 | 48.62 | 47.82 | 48.08 | 27,600 | -0.05(-0.10%) |
Sep 17, 2020 | 47.65 | 48.13 | 47.13 | 48.13 | 15,372 | -0.63(-1.29%) |
Sep 16, 2020 | 49.23 | 49.28 | 48.43 | 48.76 | 30,844 | +0.25(+0.52%) |
Sep 15, 2020 | 49.13 | 49.13 | 48.05 | 48.51 | 44,230 | -0.22(-0.45%) |
Sep 14, 2020 | 48.68 | 48.91 | 48.44 | 48.73 | 21,790 | +0.74(+1.54%) |
Sep 11, 2020 | 48.61 | 48.61 | 47.53 | 47.99 | 25,400 | +0.07(+0.15%) |
Sep 10, 2020 | 48.73 | 49.29 | 47.81 | 47.92 | 37,589 | -0.22(-0.46%) |
Sep 09, 2020 | 48.00 | 49.01 | 47.97 | 48.14 | 45,472 | +0.84(+1.78%) |
Sep 08, 2020 | 47.00 | 48.06 | 46.19 | 47.30 | 37,724 | -0.10(-0.21%) |
Sep 04, 2020 | 47.09 | 48.97 | 46.77 | 47.40 | 40,900 | +0.14(+0.30%) |
Sep 03, 2020 | 48.46 | 49.71 | 46.76 | 47.26 | 94,537 | -1.35(-2.78%) |
Sep 02, 2020 | 50.42 | 50.56 | 48.50 | 48.61 | 55,339 | -2.09(-4.12%) |
Sep 01, 2020 | 53.20 | 54.21 | 50.14 | 50.70 | 144,894 | -1.43(-2.74%) |
Aug 31, 2020 | 50.94 | 52.75 | 50.92 | 52.13 | 89,532 | +1.54(+3.04%) |
Aug 28, 2020 | 50.14 | 50.95 | 49.42 | 50.59 | 77,500 | +2.04(+4.20%) |
Aug 27, 2020 | 50.50 | 50.71 | 47.00 | 48.55 | 106,281 | -1.27(-2.55%) |
Aug 26, 2020 | 46.85 | 50.00 | 46.61 | 49.82 | 149,540 | +2.73(+5.81%) |
Aug 25, 2020 | 46.81 | 47.14 | 46.32 | 47.09 | 140,085 | +0.24(+0.52%) |
Aug 24, 2020 | 48.00 | 48.17 | 46.84 | 46.84 | 29,192 | -0.83(-1.74%) |
Aug 21, 2020 | 48.30 | 48.60 | 46.81 | 47.67 | 48,500 | -0.78(-1.61%) |
Aug 20, 2020 | 47.14 | 49.33 | 47.00 | 48.45 | 36,834 | +0.87(+1.83%) |
Aug 19, 2020 | 50.18 | 50.34 | 47.40 | 47.58 | 69,595 | -3.32(-6.52%) |
Aug 18, 2020 | 51.46 | 51.53 | 49.71 | 50.90 | 45,907 | +0.85(+1.70%) |
Aug 17, 2020 | 49.01 | 50.30 | 49.01 | 50.05 | 48,651 | +2.27(+4.75%) |
Aug 14, 2020 | 48.56 | 48.56 | 47.30 | 47.78 | 37,800 | -0.80(-1.65%) |
Aug 13, 2020 | 47.34 | 49.17 | 47.34 | 48.58 | 50,835 | +2.14(+4.61%) |
Aug 12, 2020 | 48.09 | 48.35 | 46.44 | 46.44 | 50,783 | -0.36(-0.77%) |
Aug 11, 2020 | 47.79 | 48.78 | 46.44 | 46.80 | 104,029 | -5.36(-10.28%) |
Aug 10, 2020 | 52.79 | 53.36 | 51.91 | 52.16 | 39,500 | -0.59(-1.12%) |
Aug 07, 2020 | 53.62 | 53.62 | 51.70 | 52.75 | 73,800 | -1.49(-2.75%) |
Aug 06, 2020 | 54.00 | 54.50 | 53.51 | 54.24 | 69,415 | +1.22(+2.30%) |
Aug 05, 2020 | 53.01 | 53.89 | 52.58 | 53.02 | 118,422 | +0.91(+1.75%) |
Aug 04, 2020 | 50.18 | 52.15 | 49.86 | 52.11 | 68,268 | +1.93(+3.85%) |
Aug 03, 2020 | 49.78 | 50.20 | 49.22 | 50.18 | 34,344 | +0.29(+0.58%) |
Jul 31, 2020 | 49.50 | 50.19 | 49.28 | 49.89 | 38,700 | +0.80(+1.63%) |
Jul 30, 2020 | 48.80 | 49.33 | 48.21 | 49.09 | 31,755 | -0.63(-1.27%) |
Jul 29, 2020 | 49.10 | 50.16 | 48.25 | 49.72 | 41,071 | +0.63(+1.28%) |
Jul 28, 2020 | 48.39 | 49.31 | 48.17 | 49.09 | 62,976 | +0.54(+1.11%) |
Jul 27, 2020 | 48.44 | 48.99 | 48.29 | 48.55 | 73,296 | +1.43(+3.03%) |
Jul 24, 2020 | 47.34 | 47.34 | 46.84 | 47.12 | 63,000 | +0.79(+1.71%) |
Jul 23, 2020 | 45.80 | 47.10 | 45.61 | 46.33 | 62,865 | +0.75(+1.65%) |
Jul 22, 2020 | 44.74 | 45.68 | 44.73 | 45.58 | 48,564 | +1.31(+2.96%) |
Jul 21, 2020 | 44.02 | 44.44 | 43.89 | 44.27 | 43,418 | +1.17(+2.71%) |
Jul 20, 2020 | 43.00 | 43.12 | 42.75 | 43.10 | 30,732 | +0.29(+0.68%) |
Jul 17, 2020 | 42.58 | 42.88 | 42.46 | 42.81 | 27,900 | +0.70(+1.66%) |
Jul 16, 2020 | 42.59 | 42.86 | 42.06 | 42.11 | 136,772 | -0.95(-2.21%) |
Jul 15, 2020 | 48.50 | 48.50 | 42.67 | 43.06 | 251,169 | -4.94(-10.29%) |
Jul 14, 2020 | 53.00 | 53.17 | 48.00 | 48.00 | 101,709 | -7.88(-14.10%) |
Jul 13, 2020 | 51.23 | 57.64 | 51.00 | 55.88 | 111,916 | +5.39(+10.68%) |
Jul 10, 2020 | 50.00 | 50.94 | 49.95 | 50.49 | 64,800 | +1.04(+2.10%) |
Jul 09, 2020 | 49.02 | 50.00 | 48.00 | 49.45 | 51,326 | +1.47(+3.06%) |
Jul 08, 2020 | 48.15 | 48.50 | 47.00 | 47.98 | 73,441 | +2.40(+5.26%) |
Jul 07, 2020 | 42.84 | 47.00 | 42.65 | 45.58 | 50,394 | +2.01(+4.62%) |
Jul 06, 2020 | 42.54 | 43.57 | 42.05 | 43.57 | 46,693 | +1.72(+4.11%) |
Jul 02, 2020 | 41.45 | 41.99 | 41.45 | 41.85 | 14,000 | +0.31(+0.75%) |
Jul 01, 2020 | 41.55 | 41.77 | 40.80 | 41.54 | 42,936 | -0.60(-1.42%) |
Jun 30, 2020 | 41.36 | 42.25 | 41.12 | 42.14 | 26,837 | +0.70(+1.69%) |
Jun 29, 2020 | 41.26 | 41.56 | 41.10 | 41.44 | 26,085 | +0.27(+0.65%) |
Jun 26, 2020 | 40.50 | 41.17 | 39.91 | 41.17 | 28,400 | +0.50(+1.22%) |
Jun 25, 2020 | 40.79 | 40.79 | 40.45 | 40.67 | 8,403 | -0.09(-0.21%) |
Jun 24, 2020 | 40.90 | 41.35 | 40.34 | 40.76 | 18,972 | -0.34(-0.83%) |
Jun 23, 2020 | 40.80 | 41.10 | 40.70 | 41.10 | 47,104 | +0.85(+2.11%) |
Jun 22, 2020 | 40.45 | 40.80 | 40.12 | 40.25 | 50,017 | +0.62(+1.56%) |
Jun 19, 2020 | 39.15 | 39.87 | 39.15 | 39.63 | 14,700 | +0.83(+2.14%) |
Jun 18, 2020 | 38.92 | 38.92 | 38.55 | 38.80 | 19,714 | -0.36(-0.92%) |
Jun 17, 2020 | 38.74 | 39.19 | 38.74 | 39.16 | 15,960 | +0.14(+0.36%) |
Jun 16, 2020 | 38.67 | 39.20 | 38.46 | 39.02 | 17,612 | +0.10(+0.26%) |
Jun 15, 2020 | 38.09 | 39.01 | 37.73 | 38.92 | 21,367 | -0.19(-0.49%) |
Jun 12, 2020 | 39.90 | 40.00 | 39.11 | 39.11 | 64,900 | +0.10(+0.26%) |
Jun 11, 2020 | 39.99 | 40.12 | 39.00 | 39.01 | 34,591 | -0.73(-1.84%) |
Jun 10, 2020 | 38.88 | 40.21 | 38.60 | 39.74 | 26,578 | +1.30(+3.38%) |
Jun 09, 2020 | 38.43 | 38.91 | 38.43 | 38.44 | 12,355 | +0.26(+0.68%) |
Jun 08, 2020 | 37.26 | 38.22 | 37.14 | 38.18 | 19,688 | +1.27(+3.44%) |
Jun 05, 2020 | 36.91 | 37.25 | 36.15 | 36.91 | 60,300 | -1.60(-4.15%) |
Jun 04, 2020 | 38.34 | 38.65 | 37.76 | 38.51 | 29,963 | +1.08(+2.89%) |
Jun 03, 2020 | 37.91 | 38.11 | 37.00 | 37.43 | 59,569 | -2.06(-5.22%) |
Jun 02, 2020 | 39.73 | 39.78 | 38.56 | 39.49 | 16,295 | -0.07(-0.18%) |
Jun 01, 2020 | 39.33 | 39.69 | 38.90 | 39.56 | 16,066 | -0.06(-0.15%) |
May 29, 2020 | 39.23 | 39.67 | 39.05 | 39.62 | 14,800 | +0.98(+2.54%) |
May 28, 2020 | 38.98 | 39.20 | 38.37 | 38.64 | 26,823 | +0.20(+0.52%) |
May 27, 2020 | 38.18 | 38.49 | 37.61 | 38.44 | 35,927 | -0.39(-0.99%) |
May 26, 2020 | 39.01 | 39.30 | 38.51 | 38.83 | 11,692 | -0.61(-1.56%) |
May 22, 2020 | 39.38 | 39.55 | 39.24 | 39.44 | 16,100 | +0.52(+1.34%) |
May 21, 2020 | 39.44 | 39.61 | 38.51 | 38.92 | 25,999 | -1.47(-3.64%) |
May 20, 2020 | 40.30 | 40.39 | 39.74 | 40.39 | 10,594 | +0.31(+0.77%) |
May 19, 2020 | 39.51 | 40.08 | 39.51 | 40.08 | 13,852 | +0.90(+2.30%) |
May 18, 2020 | 40.10 | 40.10 | 39.01 | 39.18 | 46,538 | -0.73(-1.83%) |
May 15, 2020 | 39.77 | 40.22 | 39.38 | 39.91 | 18,200 | +0.59(+1.50%) |
May 14, 2020 | 38.70 | 39.38 | 38.48 | 39.32 | 33,400 | +0.82(+2.13%) |
May 13, 2020 | 37.99 | 38.50 | 37.99 | 38.50 | 18,346 | +0.71(+1.88%) |
May 12, 2020 | 38.05 | 38.30 | 37.51 | 37.79 | 7,915 | +0.22(+0.58%) |
May 11, 2020 | 37.97 | 38.09 | 37.31 | 37.57 | 22,059 | -0.44(-1.15%) |
May 08, 2020 | 38.37 | 38.86 | 37.55 | 38.01 | 47,800 | -0.49(-1.27%) |
May 07, 2020 | 37.46 | 38.82 | 37.38 | 38.50 | 19,281 | +1.48(+4.00%) |
May 06, 2020 | 37.22 | 37.32 | 36.72 | 37.02 | 19,199 | -1.05(-2.76%) |
May 05, 2020 | 37.81 | 38.07 | 37.38 | 38.07 | 20,246 | +0.14(+0.37%) |
May 04, 2020 | 37.56 | 38.20 | 37.45 | 37.93 | 33,159 | +0.51(+1.36%) |