Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.05 | 41.46 | 40.57 | 41.01 | 919,700 | -0.19(-0.46%) |
Apr 29, 2021 | 41.05 | 41.38 | 40.03 | 41.20 | 886,464 | +0.21(+0.51%) |
Apr 28, 2021 | 40.91 | 41.21 | 40.69 | 40.99 | 581,120 | +0.14(+0.34%) |
Apr 27, 2021 | 40.75 | 40.94 | 40.47 | 40.85 | 711,973 | +0.15(+0.37%) |
Apr 26, 2021 | 40.92 | 41.30 | 40.23 | 40.70 | 629,004 | -0.20(-0.49%) |
Apr 23, 2021 | 41.63 | 41.87 | 40.81 | 40.90 | 843,700 | -1.04(-2.48%) |
Apr 22, 2021 | 41.88 | 42.29 | 41.76 | 41.94 | 1,034,405 | -0.04(-0.10%) |
Apr 21, 2021 | 42.08 | 42.59 | 41.89 | 41.98 | 1,648,883 | -0.15(-0.36%) |
Apr 20, 2021 | 42.60 | 43.27 | 41.98 | 42.13 | 1,491,023 | -0.28(-0.66%) |
Apr 19, 2021 | 42.60 | 42.69 | 42.16 | 42.41 | 743,484 | -0.31(-0.73%) |
Apr 16, 2021 | 43.01 | 43.16 | 42.58 | 42.72 | 933,600 | +0.13(+0.31%) |
Apr 15, 2021 | 42.59 | 42.87 | 42.24 | 42.59 | 813,044 | -0.11(-0.26%) |
Apr 14, 2021 | 43.15 | 43.45 | 42.61 | 42.70 | 836,086 | -0.59(-1.36%) |
Apr 13, 2021 | 43.41 | 43.45 | 42.98 | 43.29 | 258,485 | -0.06(-0.14%) |
Apr 12, 2021 | 42.71 | 43.67 | 42.45 | 43.35 | 389,315 | +0.79(+1.86%) |
Apr 09, 2021 | 43.82 | 43.90 | 42.34 | 42.56 | 362,500 | -1.22(-2.79%) |
Apr 08, 2021 | 43.50 | 43.95 | 43.37 | 43.78 | 780,449 | +0.27(+0.63%) |
Apr 07, 2021 | 44.15 | 44.40 | 43.50 | 43.51 | 770,495 | -0.49(-1.12%) |
Apr 06, 2021 | 44.91 | 45.00 | 43.80 | 44.00 | 529,663 | -0.68(-1.52%) |
Apr 05, 2021 | 44.55 | 44.87 | 44.19 | 44.68 | 239,560 | +0.40(+0.90%) |
Apr 01, 2021 | 43.76 | 44.77 | 43.09 | 44.28 | 416,300 | +0.68(+1.56%) |
Mar 31, 2021 | 44.38 | 44.83 | 43.60 | 43.60 | 553,364 | -0.91(-2.04%) |
Mar 30, 2021 | 44.52 | 44.88 | 44.12 | 44.51 | 311,118 | -0.14(-0.31%) |
Mar 29, 2021 | 45.03 | 46.02 | 44.62 | 44.65 | 465,024 | -0.55(-1.23%) |
Mar 26, 2021 | 44.31 | 45.27 | 44.19 | 45.20 | 382,600 | +1.13(+2.58%) |
Mar 25, 2021 | 42.37 | 44.20 | 42.00 | 44.07 | 519,809 | +1.28(+2.99%) |
Mar 24, 2021 | 44.25 | 44.47 | 42.60 | 42.79 | 651,641 | -1.68(-3.78%) |
Mar 23, 2021 | 44.88 | 45.11 | 44.32 | 44.47 | 753,995 | -0.36(-0.80%) |
Mar 22, 2021 | 44.66 | 45.19 | 44.12 | 44.83 | 304,276 | +0.01(+0.02%) |
Mar 19, 2021 | 43.82 | 45.38 | 43.65 | 44.82 | 1,211,700 | +1.03(+2.35%) |
Mar 18, 2021 | 44.29 | 44.57 | 43.79 | 43.79 | 266,526 | -0.67(-1.51%) |
Mar 17, 2021 | 44.28 | 44.56 | 43.57 | 44.46 | 337,910 | -0.19(-0.43%) |
Mar 16, 2021 | 44.91 | 45.58 | 44.21 | 44.65 | 486,773 | +0.10(+0.22%) |
Mar 15, 2021 | 44.30 | 44.58 | 43.90 | 44.55 | 573,653 | +0.56(+1.27%) |
Mar 12, 2021 | 44.64 | 44.92 | 43.89 | 43.99 | 513,900 | -0.56(-1.26%) |
Mar 11, 2021 | 44.53 | 45.05 | 44.23 | 44.55 | 384,411 | +0.09(+0.20%) |
Mar 10, 2021 | 43.43 | 44.77 | 43.15 | 44.46 | 457,056 | +1.03(+2.37%) |
Mar 09, 2021 | 44.05 | 44.82 | 43.42 | 43.43 | 389,378 | -0.59(-1.34%) |
Mar 08, 2021 | 43.52 | 44.40 | 42.97 | 44.02 | 539,463 | +0.45(+1.03%) |
Mar 05, 2021 | 41.95 | 43.58 | 41.68 | 43.57 | 482,400 | +1.63(+3.89%) |
Mar 04, 2021 | 41.98 | 42.50 | 41.55 | 41.94 | 707,497 | -0.03(-0.07%) |
Mar 03, 2021 | 41.45 | 42.26 | 41.28 | 41.97 | 592,215 | +0.34(+0.80%) |
Mar 02, 2021 | 42.57 | 42.57 | 41.58 | 41.63 | 447,122 | -0.69(-1.62%) |
Mar 01, 2021 | 42.27 | 42.98 | 42.20 | 42.32 | 402,294 | +0.14(+0.33%) |
Feb 26, 2021 | 42.77 | 42.77 | 41.97 | 42.18 | 477,000 | -0.09(-0.21%) |
Feb 25, 2021 | 42.95 | 43.66 | 42.21 | 42.27 | 481,469 | -0.54(-1.26%) |
Feb 24, 2021 | 41.92 | 42.98 | 41.60 | 42.81 | 608,564 | +0.80(+1.90%) |
Feb 23, 2021 | 42.72 | 43.19 | 41.91 | 42.01 | 958,579 | -1.20(-2.78%) |
Feb 22, 2021 | 43.28 | 43.50 | 42.94 | 43.21 | 363,105 | -0.21(-0.48%) |
Feb 19, 2021 | 43.75 | 44.09 | 43.12 | 43.42 | 620,300 | -0.29(-0.66%) |
Feb 18, 2021 | 43.34 | 44.01 | 43.19 | 43.71 | 533,933 | -0.05(-0.11%) |
Feb 17, 2021 | 43.31 | 43.82 | 42.70 | 43.76 | 632,338 | +0.42(+0.97%) |
Feb 16, 2021 | 44.20 | 44.40 | 42.44 | 43.34 | 592,364 | -0.77(-1.75%) |
Feb 12, 2021 | 44.28 | 44.42 | 43.79 | 44.11 | 749,700 | +0.02(+0.05%) |
Feb 11, 2021 | 43.50 | 44.34 | 42.24 | 44.09 | 1,015,974 | +0.72(+1.66%) |
Feb 10, 2021 | 44.43 | 44.43 | 42.45 | 43.37 | 908,897 | +1.03(+2.43%) |
Feb 09, 2021 | 41.90 | 43.13 | 40.82 | 42.34 | 956,351 | +0.82(+1.97%) |
Feb 08, 2021 | 41.34 | 41.55 | 40.85 | 41.52 | 630,903 | +0.72(+1.76%) |
Feb 05, 2021 | 41.84 | 41.84 | 40.79 | 40.80 | 453,100 | -0.64(-1.54%) |
Feb 04, 2021 | 40.46 | 41.71 | 40.46 | 41.44 | 431,827 | +0.23(+0.56%) |
Feb 03, 2021 | 41.18 | 41.31 | 40.01 | 41.21 | 452,988 | +0.06(+0.15%) |
Feb 02, 2021 | 41.21 | 41.70 | 41.06 | 41.15 | 614,280 | +0.02(+0.05%) |
Feb 01, 2021 | 41.63 | 41.97 | 40.74 | 41.13 | 653,520 | -0.45(-1.09%) |
Jan 29, 2021 | 41.86 | 42.46 | 41.46 | 41.59 | 652,300 | -0.48(-1.13%) |
Jan 28, 2021 | 44.25 | 45.42 | 41.87 | 42.06 | 792,648 | -2.69(-6.01%) |
Jan 27, 2021 | 42.71 | 45.14 | 42.49 | 44.75 | 3,160,818 | +1.53(+3.54%) |
Jan 26, 2021 | 41.30 | 43.40 | 41.30 | 43.22 | 1,070,359 | +2.10(+5.11%) |
Jan 25, 2021 | 40.00 | 42.52 | 40.00 | 41.12 | 1,494,284 | +1.16(+2.90%) |
Jan 22, 2021 | 39.72 | 40.18 | 39.63 | 39.96 | 272,300 | +0.12(+0.30%) |
Jan 21, 2021 | 40.36 | 40.40 | 39.68 | 39.84 | 265,069 | -0.44(-1.09%) |
Jan 20, 2021 | 39.89 | 40.76 | 39.48 | 40.28 | 325,633 | +0.25(+0.62%) |
Jan 19, 2021 | 40.75 | 40.89 | 39.84 | 40.03 | 490,789 | -0.33(-0.82%) |
Jan 15, 2021 | 40.54 | 40.99 | 40.01 | 40.36 | 750,800 | -0.44(-1.08%) |
Jan 14, 2021 | 39.94 | 40.94 | 39.65 | 40.80 | 1,076,218 | +1.01(+2.54%) |
Jan 13, 2021 | 39.83 | 40.49 | 39.71 | 39.79 | 449,925 | -0.65(-1.61%) |
Jan 12, 2021 | 40.97 | 41.03 | 39.81 | 40.44 | 523,004 | -0.29(-0.71%) |
Jan 11, 2021 | 40.15 | 41.11 | 39.99 | 40.73 | 620,844 | +0.34(+0.84%) |
Jan 08, 2021 | 40.37 | 40.42 | 39.61 | 40.39 | 547,800 | +0.10(+0.25%) |
Jan 07, 2021 | 40.58 | 40.80 | 40.02 | 40.29 | 508,774 | -0.12(-0.30%) |
Jan 06, 2021 | 40.00 | 40.72 | 39.85 | 40.41 | 502,553 | +0.21(+0.52%) |
Jan 05, 2021 | 39.61 | 40.42 | 39.55 | 40.20 | 465,453 | +0.56(+1.41%) |
Jan 04, 2021 | 40.03 | 40.29 | 39.21 | 39.64 | 494,863 | -0.51(-1.27%) |
Dec 31, 2020 | 40.15 | 40.15 | 40.15 | 261,623 | +0.27(+0.68%) | |
Dec 30, 2020 | 40.11 | 40.31 | 39.85 | 39.88 | 261,623 | -0.09(-0.23%) |
Dec 29, 2020 | 40.31 | 40.50 | 39.75 | 39.97 | 650,376 | -0.35(-0.87%) |
Dec 28, 2020 | 40.34 | 40.62 | 40.00 | 40.32 | 1,323,942 | +0.32(+0.80%) |
Dec 24, 2020 | 39.82 | 40.11 | 39.63 | 40.00 | 360,000 | +0.13(+0.33%) |
Dec 23, 2020 | 39.32 | 40.02 | 39.20 | 39.87 | 540,387 | +0.88(+2.26%) |
Dec 22, 2020 | 38.75 | 39.16 | 38.62 | 38.99 | 843,083 | +0.17(+0.44%) |
Dec 21, 2020 | 38.01 | 38.87 | 37.80 | 38.82 | 839,673 | +0.53(+1.38%) |
Dec 18, 2020 | 38.12 | 38.87 | 38.11 | 38.29 | 1,549,500 | +0.05(+0.13%) |
Dec 17, 2020 | 38.48 | 38.80 | 37.96 | 38.24 | 715,347 | -0.26(-0.68%) |
Dec 16, 2020 | 38.87 | 39.37 | 38.16 | 38.50 | 760,148 | +0.67(+1.77%) |
Dec 15, 2020 | 38.02 | 38.19 | 37.70 | 37.83 | 887,215 | +0.02(+0.05%) |
Dec 14, 2020 | 37.66 | 38.32 | 37.60 | 37.81 | 621,880 | +0.24(+0.64%) |
Dec 11, 2020 | 37.44 | 37.96 | 37.33 | 37.57 | 394,000 | -0.05(-0.13%) |
Dec 10, 2020 | 37.03 | 37.81 | 37.03 | 37.62 | 796,914 | +0.54(+1.46%) |
Dec 09, 2020 | 38.00 | 38.22 | 37.05 | 37.08 | 1,863,074 | -1.10(-2.88%) |
Dec 08, 2020 | 38.09 | 38.75 | 37.90 | 38.18 | 700,929 | -0.13(-0.34%) |
Dec 07, 2020 | 37.78 | 38.60 | 37.74 | 38.31 | 604,224 | +0.51(+1.35%) |
Dec 04, 2020 | 37.24 | 37.88 | 36.98 | 37.80 | 479,500 | +0.77(+2.08%) |
Dec 03, 2020 | 37.11 | 37.35 | 36.67 | 37.03 | 885,967 | -0.11(-0.30%) |
Dec 02, 2020 | 38.44 | 38.75 | 37.00 | 37.14 | 699,850 | -1.24(-3.24%) |
Dec 01, 2020 | 38.65 | 38.67 | 37.67 | 38.38 | 627,139 | -0.12(-0.30%) |
Nov 30, 2020 | 37.69 | 38.65 | 37.47 | 38.50 | 774,563 | +0.87(+2.31%) |
Nov 27, 2020 | 37.02 | 37.63 | 36.79 | 37.63 | 301,600 | +0.36(+0.97%) |
Nov 25, 2020 | 37.37 | 37.88 | 37.10 | 37.27 | 372,000 | -0.12(-0.32%) |
Nov 24, 2020 | 37.40 | 37.46 | 36.66 | 37.39 | 904,274 | +0.00(+0.00%) |
Nov 23, 2020 | 37.03 | 37.83 | 36.75 | 37.39 | 472,475 | +0.53(+1.44%) |
Nov 20, 2020 | 37.44 | 37.59 | 36.42 | 36.86 | 824,800 | -0.51(-1.36%) |
Nov 19, 2020 | 36.66 | 37.44 | 36.32 | 37.37 | 754,983 | +0.82(+2.26%) |
Nov 18, 2020 | 37.57 | 37.57 | 36.47 | 36.55 | 569,250 | -1.17(-3.12%) |
Nov 17, 2020 | 37.25 | 38.07 | 36.66 | 37.72 | 2,105,051 | +0.11(+0.29%) |
Nov 16, 2020 | 36.77 | 38.11 | 36.30 | 37.61 | 1,620,227 | +1.14(+3.13%) |
Nov 13, 2020 | 35.70 | 36.65 | 35.41 | 36.47 | 933,700 | +0.94(+2.65%) |
Nov 12, 2020 | 34.71 | 35.57 | 34.44 | 35.53 | 600,665 | +0.76(+2.19%) |
Nov 11, 2020 | 33.69 | 34.79 | 33.30 | 34.77 | 692,149 | +1.51(+4.54%) |
Nov 10, 2020 | 31.74 | 33.48 | 31.47 | 33.26 | 1,297,565 | +2.47(+8.02%) |
Nov 09, 2020 | 32.71 | 33.09 | 30.76 | 30.79 | 1,037,098 | -1.79(-5.49%) |
Nov 06, 2020 | 32.74 | 33.17 | 32.39 | 32.58 | 560,000 | -0.08(-0.24%) |
Nov 05, 2020 | 32.78 | 33.07 | 32.40 | 32.66 | 732,397 | +0.10(+0.31%) |
Nov 04, 2020 | 32.52 | 32.95 | 32.05 | 32.56 | 368,178 | +0.00(+0.00%) |
Nov 03, 2020 | 31.65 | 32.80 | 31.65 | 32.56 | 869,360 | +0.85(+2.68%) |
Nov 02, 2020 | 30.92 | 31.76 | 30.54 | 31.71 | 1,095,219 | +0.96(+3.12%) |
Oct 30, 2020 | 31.73 | 32.25 | 30.58 | 30.75 | 1,123,200 | -1.19(-3.73%) |
Oct 29, 2020 | 32.89 | 33.20 | 31.90 | 31.94 | 740,173 | -1.03(-3.12%) |
Oct 28, 2020 | 34.95 | 34.95 | 32.94 | 32.97 | 545,686 | -2.02(-5.77%) |
Oct 27, 2020 | 35.03 | 35.54 | 34.87 | 34.99 | 550,772 | +0.09(+0.26%) |
Oct 26, 2020 | 34.81 | 35.16 | 34.43 | 34.90 | 666,137 | -0.23(-0.65%) |
Oct 23, 2020 | 35.28 | 35.28 | 34.65 | 35.13 | 565,000 | +0.00(+0.00%) |
Oct 22, 2020 | 34.92 | 35.24 | 34.80 | 35.13 | 402,402 | +0.18(+0.52%) |
Oct 21, 2020 | 35.16 | 35.31 | 34.91 | 34.95 | 390,688 | -0.21(-0.60%) |
Oct 20, 2020 | 35.87 | 35.96 | 35.09 | 35.16 | 225,171 | -0.71(-1.98%) |
Oct 19, 2020 | 36.31 | 36.60 | 35.81 | 35.87 | 576,428 | -0.34(-0.94%) |
Oct 16, 2020 | 36.43 | 36.79 | 36.19 | 36.21 | 435,800 | -0.22(-0.60%) |
Oct 15, 2020 | 35.67 | 36.50 | 35.17 | 36.43 | 518,701 | +0.70(+1.96%) |
Oct 14, 2020 | 36.00 | 36.29 | 35.47 | 35.73 | 628,275 | -0.18(-0.50%) |
Oct 13, 2020 | 36.16 | 36.30 | 35.69 | 35.91 | 478,728 | -0.27(-0.75%) |
Oct 12, 2020 | 35.97 | 36.44 | 35.88 | 36.18 | 970,937 | +0.34(+0.95%) |
Oct 09, 2020 | 35.25 | 36.00 | 35.22 | 35.84 | 339,500 | +0.63(+1.79%) |
Oct 08, 2020 | 35.92 | 36.00 | 35.00 | 35.21 | 425,492 | -0.63(-1.76%) |
Oct 07, 2020 | 35.90 | 36.26 | 35.68 | 35.84 | 454,075 | +0.16(+0.45%) |
Oct 06, 2020 | 36.83 | 36.90 | 35.62 | 35.68 | 667,878 | -1.09(-2.96%) |
Oct 05, 2020 | 35.52 | 36.89 | 35.47 | 36.77 | 495,237 | +1.14(+3.20%) |
Oct 02, 2020 | 35.00 | 35.80 | 34.33 | 35.63 | 520,800 | +0.46(+1.31%) |
Oct 01, 2020 | 34.39 | 35.23 | 34.13 | 35.17 | 723,898 | +0.87(+2.54%) |
Sep 30, 2020 | 33.62 | 34.66 | 33.57 | 34.30 | 658,546 | +0.65(+1.93%) |
Sep 29, 2020 | 33.52 | 33.80 | 33.26 | 33.65 | 540,584 | +0.09(+0.27%) |
Sep 28, 2020 | 33.21 | 33.92 | 33.19 | 33.56 | 741,674 | +0.39(+1.18%) |
Sep 25, 2020 | 32.77 | 33.41 | 32.62 | 33.17 | 510,900 | +0.20(+0.61%) |
Sep 24, 2020 | 33.19 | 33.39 | 32.88 | 32.97 | 677,666 | -0.19(-0.57%) |
Sep 23, 2020 | 34.05 | 34.72 | 33.15 | 33.16 | 533,443 | -0.91(-2.67%) |
Sep 22, 2020 | 34.82 | 35.09 | 33.99 | 34.07 | 599,724 | -0.80(-2.29%) |
Sep 21, 2020 | 35.11 | 35.76 | 34.56 | 34.87 | 954,779 | -0.51(-1.44%) |
Sep 18, 2020 | 35.17 | 35.95 | 35.11 | 35.38 | 1,761,400 | +0.15(+0.43%) |
Sep 17, 2020 | 34.92 | 35.48 | 34.65 | 35.23 | 818,487 | +0.83(+2.41%) |
Sep 16, 2020 | 33.57 | 35.40 | 33.57 | 34.40 | 843,661 | +0.89(+2.66%) |
Sep 15, 2020 | 32.68 | 33.78 | 32.60 | 33.51 | 734,843 | +1.05(+3.23%) |
Sep 14, 2020 | 32.40 | 32.56 | 32.17 | 32.46 | 807,117 | +0.15(+0.46%) |
Sep 11, 2020 | 32.69 | 32.92 | 32.21 | 32.31 | 704,400 | -0.33(-1.01%) |
Sep 10, 2020 | 33.18 | 33.28 | 32.64 | 32.64 | 738,709 | -0.42(-1.27%) |
Sep 09, 2020 | 32.70 | 33.32 | 32.70 | 33.06 | 584,296 | +0.54(+1.66%) |
Sep 08, 2020 | 33.05 | 33.31 | 32.20 | 32.52 | 811,331 | -0.50(-1.53%) |
Sep 04, 2020 | 33.20 | 33.39 | 32.71 | 33.02 | 783,100 | -0.22(-0.65%) |
Sep 03, 2020 | 33.32 | 33.82 | 32.79 | 33.24 | 792,452 | -0.28(-0.84%) |
Sep 02, 2020 | 33.46 | 33.87 | 33.19 | 33.52 | 816,614 | +0.03(+0.09%) |
Sep 01, 2020 | 32.98 | 33.52 | 32.32 | 33.49 | 918,713 | +0.70(+2.13%) |
Aug 31, 2020 | 32.36 | 33.02 | 32.28 | 32.79 | 965,587 | +0.94(+2.95%) |
Aug 28, 2020 | 32.29 | 32.59 | 31.67 | 31.85 | 861,700 | -0.50(-1.55%) |
Aug 27, 2020 | 33.37 | 33.57 | 32.09 | 32.35 | 821,352 | -0.57(-1.73%) |
Aug 26, 2020 | 32.40 | 33.98 | 32.34 | 32.92 | 1,754,138 | +1.27(+4.01%) |
Aug 25, 2020 | 34.21 | 34.21 | 30.10 | 31.65 | 3,204,209 | -2.79(-8.10%) |
Aug 24, 2020 | 34.25 | 34.50 | 33.71 | 34.44 | 600,812 | +0.32(+0.94%) |
Aug 21, 2020 | 33.77 | 34.20 | 33.60 | 34.12 | 597,600 | +0.23(+0.68%) |
Aug 20, 2020 | 33.99 | 34.37 | 33.52 | 33.89 | 1,161,380 | -0.16(-0.47%) |
Aug 19, 2020 | 34.26 | 34.40 | 33.96 | 34.05 | 295,419 | -0.07(-0.21%) |
Aug 18, 2020 | 33.97 | 34.22 | 33.49 | 34.12 | 517,940 | +0.06(+0.18%) |
Aug 17, 2020 | 33.87 | 34.53 | 33.79 | 34.06 | 549,944 | +0.34(+0.99%) |
Aug 14, 2020 | 33.71 | 34.00 | 33.36 | 33.73 | 306,200 | +0.08(+0.22%) |
Aug 13, 2020 | 33.59 | 33.98 | 33.25 | 33.65 | 290,158 | +0.12(+0.36%) |
Aug 12, 2020 | 32.90 | 33.84 | 32.55 | 33.53 | 433,382 | +0.81(+2.48%) |
Aug 11, 2020 | 33.35 | 33.35 | 32.34 | 32.72 | 544,525 | -0.47(-1.42%) |
Aug 10, 2020 | 33.90 | 33.98 | 33.18 | 33.19 | 364,129 | -0.67(-1.98%) |
Aug 07, 2020 | 33.76 | 33.90 | 33.60 | 33.86 | 291,900 | -0.01(-0.03%) |
Aug 06, 2020 | 34.08 | 34.23 | 33.80 | 33.87 | 390,527 | -0.17(-0.50%) |
Aug 05, 2020 | 34.44 | 34.44 | 33.79 | 34.04 | 276,951 | -0.33(-0.96%) |
Aug 04, 2020 | 33.88 | 34.40 | 33.61 | 34.37 | 456,577 | +0.41(+1.21%) |
Aug 03, 2020 | 34.05 | 34.20 | 33.76 | 33.96 | 433,250 | -0.02(-0.06%) |
Jul 31, 2020 | 34.00 | 34.44 | 33.30 | 33.98 | 562,400 | +0.03(+0.09%) |
Jul 30, 2020 | 33.73 | 34.07 | 33.16 | 33.95 | 351,859 | +0.14(+0.41%) |
Jul 29, 2020 | 33.95 | 34.17 | 33.70 | 33.81 | 337,235 | -0.04(-0.12%) |
Jul 28, 2020 | 33.80 | 34.19 | 33.64 | 33.85 | 485,314 | -0.02(-0.06%) |
Jul 27, 2020 | 32.94 | 33.95 | 32.79 | 33.87 | 513,103 | +0.99(+3.01%) |
Jul 24, 2020 | 33.14 | 33.35 | 32.65 | 32.88 | 327,000 | -0.37(-1.11%) |
Jul 23, 2020 | 32.88 | 33.40 | 32.79 | 33.25 | 375,548 | +0.47(+1.43%) |
Jul 22, 2020 | 33.11 | 33.11 | 32.28 | 32.78 | 454,795 | -0.19(-0.58%) |
Jul 21, 2020 | 31.85 | 33.26 | 31.84 | 32.97 | 804,698 | +1.24(+3.91%) |
Jul 20, 2020 | 31.95 | 31.99 | 31.48 | 31.73 | 399,546 | -0.22(-0.69%) |
Jul 17, 2020 | 32.26 | 32.33 | 31.92 | 31.95 | 529,100 | -0.28(-0.87%) |
Jul 16, 2020 | 31.87 | 32.30 | 31.74 | 32.23 | 407,080 | +0.26(+0.81%) |
Jul 15, 2020 | 32.00 | 32.33 | 31.61 | 31.97 | 424,917 | +0.10(+0.31%) |
Jul 14, 2020 | 30.88 | 31.91 | 30.80 | 31.87 | 616,797 | +0.97(+3.14%) |
Jul 13, 2020 | 31.51 | 31.76 | 30.86 | 30.90 | 441,472 | -0.61(-1.94%) |
Jul 10, 2020 | 31.03 | 31.72 | 31.03 | 31.51 | 579,000 | +0.39(+1.25%) |
Jul 09, 2020 | 31.76 | 31.76 | 31.04 | 31.12 | 632,013 | -0.63(-1.98%) |
Jul 08, 2020 | 31.99 | 32.27 | 31.42 | 31.75 | 567,059 | -0.16(-0.50%) |
Jul 07, 2020 | 31.12 | 32.11 | 30.94 | 31.91 | 924,421 | +0.60(+1.92%) |
Jul 06, 2020 | 31.51 | 31.65 | 30.96 | 31.31 | 726,514 | -0.04(-0.13%) |
Jul 02, 2020 | 31.38 | 31.60 | 31.05 | 31.35 | 516,200 | +0.25(+0.80%) |
Jul 01, 2020 | 31.68 | 31.95 | 31.05 | 31.10 | 755,286 | -0.41(-1.30%) |
Jun 30, 2020 | 31.21 | 31.77 | 30.90 | 31.51 | 799,624 | +0.52(+1.68%) |
Jun 29, 2020 | 30.85 | 31.30 | 30.67 | 30.99 | 688,327 | +0.37(+1.21%) |
Jun 26, 2020 | 31.60 | 31.94 | 30.38 | 30.62 | 1,146,100 | -0.96(-3.04%) |
Jun 25, 2020 | 31.68 | 31.92 | 31.35 | 31.58 | 685,810 | -0.09(-0.28%) |
Jun 24, 2020 | 31.52 | 31.79 | 31.06 | 31.67 | 602,420 | +0.06(+0.19%) |
Jun 23, 2020 | 32.35 | 32.49 | 31.57 | 31.61 | 744,085 | -0.56(-1.74%) |
Jun 22, 2020 | 32.05 | 32.90 | 31.66 | 32.17 | 778,203 | +0.92(+2.94%) |
Jun 19, 2020 | 31.17 | 31.80 | 30.91 | 31.25 | 840,800 | +0.24(+0.77%) |
Jun 18, 2020 | 31.70 | 31.86 | 30.72 | 31.01 | 418,421 | -0.70(-2.21%) |
Jun 17, 2020 | 30.99 | 31.92 | 30.79 | 31.71 | 1,283,801 | +0.85(+2.75%) |
Jun 16, 2020 | 31.02 | 31.15 | 30.52 | 30.86 | 670,349 | +0.33(+1.08%) |
Jun 15, 2020 | 30.00 | 30.54 | 29.61 | 30.53 | 648,626 | +0.30(+0.99%) |
Jun 12, 2020 | 30.20 | 30.39 | 29.74 | 30.23 | 698,400 | +0.33(+1.10%) |
Jun 11, 2020 | 30.43 | 30.94 | 29.84 | 29.90 | 568,485 | -0.83(-2.70%) |
Jun 10, 2020 | 31.66 | 31.83 | 30.57 | 30.73 | 2,758,558 | -0.87(-2.75%) |
Jun 09, 2020 | 31.30 | 31.97 | 30.82 | 31.60 | 801,684 | +0.37(+1.18%) |
Jun 08, 2020 | 30.00 | 31.30 | 29.88 | 31.23 | 3,130,785 | +1.38(+4.62%) |
Jun 05, 2020 | 30.44 | 30.85 | 29.61 | 29.85 | 774,900 | -0.67(-2.20%) |
Jun 04, 2020 | 30.61 | 31.02 | 30.23 | 30.52 | 554,609 | -0.30(-0.97%) |
Jun 03, 2020 | 31.45 | 31.53 | 30.62 | 30.82 | 2,458,389 | -0.54(-1.72%) |
Jun 02, 2020 | 31.38 | 31.45 | 31.02 | 31.36 | 604,135 | -0.05(-0.16%) |
Jun 01, 2020 | 31.63 | 31.94 | 30.99 | 31.41 | 2,520,544 | -0.07(-0.22%) |
May 29, 2020 | 30.52 | 31.61 | 30.36 | 31.48 | 943,700 | +0.93(+3.03%) |
May 28, 2020 | 30.74 | 31.24 | 30.45 | 30.55 | 734,058 | -0.24(-0.78%) |
May 27, 2020 | 29.72 | 30.80 | 29.52 | 30.80 | 660,206 | +1.01(+3.37%) |
May 26, 2020 | 29.36 | 30.22 | 29.27 | 29.79 | 688,168 | +0.66(+2.27%) |
May 22, 2020 | 29.07 | 29.37 | 28.94 | 29.13 | 630,600 | +0.00(+0.00%) |
May 21, 2020 | 29.13 | 29.27 | 28.65 | 29.13 | 719,536 | -0.03(-0.10%) |
May 20, 2020 | 29.34 | 29.74 | 28.97 | 29.16 | 867,281 | +0.12(+0.41%) |
May 19, 2020 | 30.00 | 30.54 | 29.03 | 29.04 | 760,091 | -0.09(-0.31%) |
May 18, 2020 | 29.78 | 30.05 | 28.88 | 29.13 | 1,256,512 | -0.51(-1.72%) |
May 15, 2020 | 29.54 | 30.66 | 29.54 | 29.64 | 2,474,800 | +0.17(+0.58%) |
May 14, 2020 | 30.92 | 31.22 | 29.42 | 29.47 | 1,450,007 | -1.56(-5.03%) |
May 13, 2020 | 31.28 | 31.92 | 30.56 | 31.03 | 1,516,996 | -0.27(-0.86%) |
May 12, 2020 | 30.54 | 31.89 | 30.39 | 31.30 | 1,622,722 | +0.98(+3.23%) |
May 11, 2020 | 29.75 | 30.85 | 29.67 | 30.32 | 1,810,986 | +0.59(+1.98%) |
May 08, 2020 | 29.45 | 29.90 | 29.12 | 29.73 | 2,231,900 | +0.96(+3.34%) |
May 07, 2020 | 28.39 | 29.25 | 27.51 | 28.77 | 1,733,346 | +1.96(+7.31%) |
May 06, 2020 | 26.47 | 27.27 | 25.92 | 26.81 | 845,186 | +0.60(+2.29%) |
May 05, 2020 | 25.51 | 26.75 | 25.40 | 26.21 | 862,564 | +0.74(+2.91%) |
May 04, 2020 | 25.51 | 25.81 | 25.36 | 25.47 | 807,720 | -0.16(-0.62%) |