Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.32 | 60.41 | 59.86 | 60.04 | 124,603 | -1.32(-2.15%) |
Apr 29, 2021 | 61.34 | 61.52 | 60.76 | 61.36 | 132,346 | -0.14(-0.23%) |
Apr 28, 2021 | 60.86 | 61.64 | 60.79 | 61.50 | 148,955 | +2.60(+4.41%) |
Apr 27, 2021 | 58.44 | 58.97 | 58.37 | 58.90 | 193,000 | -0.59(-0.99%) |
Apr 26, 2021 | 59.78 | 60.11 | 59.47 | 59.49 | 107,442 | -0.18(-0.30%) |
Apr 23, 2021 | 59.12 | 59.93 | 59.06 | 59.67 | 83,668 | +1.53(+2.63%) |
Apr 22, 2021 | 58.17 | 58.79 | 58.00 | 58.14 | 107,846 | -1.04(-1.76%) |
Apr 21, 2021 | 58.29 | 59.18 | 58.21 | 59.18 | 54,930 | +0.79(+1.36%) |
Apr 20, 2021 | 59.56 | 59.60 | 58.07 | 58.39 | 90,896 | -2.03(-3.36%) |
Apr 19, 2021 | 60.46 | 60.77 | 60.34 | 60.41 | 89,194 | +0.12(+0.21%) |
Apr 16, 2021 | 60.24 | 60.44 | 59.97 | 60.29 | 76,246 | +0.84(+1.41%) |
Apr 15, 2021 | 59.12 | 59.45 | 59.08 | 59.45 | 60,187 | +0.68(+1.15%) |
Apr 14, 2021 | 58.76 | 59.36 | 58.65 | 58.78 | 61,595 | +0.81(+1.40%) |
Apr 13, 2021 | 57.81 | 58.26 | 57.71 | 57.97 | 145,449 | +0.31(+0.54%) |
Apr 12, 2021 | 57.77 | 57.98 | 57.42 | 57.66 | 71,556 | -0.25(-0.43%) |
Apr 09, 2021 | 57.64 | 57.91 | 57.50 | 57.91 | 56,454 | -0.25(-0.43%) |
Apr 08, 2021 | 58.05 | 58.26 | 57.81 | 58.15 | 58,892 | +0.07(+0.12%) |
Apr 07, 2021 | 58.05 | 58.29 | 57.73 | 58.08 | 99,233 | -0.01(-0.02%) |
Apr 06, 2021 | 57.75 | 58.26 | 57.72 | 58.09 | 94,094 | -0.92(-1.57%) |
Apr 05, 2021 | 58.28 | 59.12 | 58.19 | 59.02 | 81,928 | +1.25(+2.17%) |
Apr 01, 2021 | 57.09 | 57.81 | 56.95 | 57.76 | 73,772 | +0.94(+1.66%) |
Mar 31, 2021 | 57.02 | 57.11 | 56.32 | 56.82 | 100,797 | -0.94(-1.63%) |
Mar 30, 2021 | 57.45 | 57.94 | 57.36 | 57.76 | 76,365 | +0.52(+0.92%) |
Mar 29, 2021 | 57.07 | 57.42 | 56.80 | 57.24 | 133,509 | +0.00(+0.00%) |
Mar 26, 2021 | 57.11 | 57.42 | 56.46 | 57.24 | 95,589 | +0.42(+0.74%) |
Mar 25, 2021 | 55.83 | 56.95 | 55.45 | 56.82 | 147,462 | +0.81(+1.44%) |
Mar 24, 2021 | 55.85 | 57.03 | 55.85 | 56.01 | 244,193 | +0.50(+0.90%) |
Mar 23, 2021 | 56.27 | 56.50 | 55.42 | 55.51 | 114,208 | -1.37(-2.41%) |
Mar 22, 2021 | 57.36 | 57.36 | 56.55 | 56.88 | 146,946 | -0.46(-0.81%) |
Mar 19, 2021 | 56.78 | 57.83 | 56.07 | 57.35 | 155,642 | -0.41(-0.71%) |
Mar 18, 2021 | 57.82 | 58.66 | 57.60 | 57.75 | 118,129 | +0.49(+0.85%) |
Mar 17, 2021 | 56.43 | 57.50 | 56.30 | 57.27 | 95,378 | +0.82(+1.45%) |
Mar 16, 2021 | 56.39 | 56.64 | 55.93 | 56.45 | 136,892 | +0.21(+0.38%) |
Mar 15, 2021 | 56.42 | 56.68 | 55.73 | 56.23 | 104,487 | -0.02(-0.03%) |
Mar 12, 2021 | 55.50 | 56.26 | 55.44 | 56.25 | 108,297 | -0.52(-0.91%) |
Mar 11, 2021 | 57.29 | 57.29 | 55.87 | 56.77 | 166,611 | +0.47(+0.84%) |
Mar 10, 2021 | 56.60 | 56.99 | 56.10 | 56.30 | 104,951 | +0.27(+0.48%) |
Mar 09, 2021 | 55.73 | 56.55 | 55.51 | 56.03 | 110,455 | -0.39(-0.69%) |
Mar 08, 2021 | 56.47 | 56.87 | 56.27 | 56.42 | 104,735 | +0.80(+1.44%) |
Mar 05, 2021 | 55.62 | 55.67 | 54.30 | 55.62 | 120,780 | +1.25(+2.31%) |
Mar 04, 2021 | 55.63 | 55.70 | 53.75 | 54.37 | 108,626 | -1.64(-2.92%) |
Mar 03, 2021 | 55.79 | 56.59 | 55.66 | 56.00 | 142,229 | +0.97(+1.76%) |
Mar 02, 2021 | 54.53 | 55.16 | 54.29 | 55.03 | 185,931 | +0.85(+1.58%) |
Mar 01, 2021 | 53.68 | 54.25 | 53.68 | 54.18 | 167,255 | +1.28(+2.42%) |
Feb 26, 2021 | 53.31 | 53.31 | 52.55 | 52.90 | 87,380 | -0.39(-0.73%) |
Feb 25, 2021 | 54.50 | 54.94 | 53.12 | 53.29 | 236,162 | -1.69(-3.07%) |
Feb 24, 2021 | 54.53 | 55.28 | 54.45 | 54.98 | 114,363 | +0.62(+1.15%) |
Feb 23, 2021 | 54.07 | 54.62 | 53.61 | 54.36 | 115,227 | +0.84(+1.58%) |
Feb 22, 2021 | 52.90 | 54.27 | 52.79 | 53.51 | 224,868 | +1.05(+2.00%) |
Feb 19, 2021 | 52.11 | 52.62 | 52.04 | 52.46 | 168,237 | +0.91(+1.76%) |
Feb 18, 2021 | 52.06 | 52.06 | 51.13 | 51.56 | 105,083 | +0.07(+0.14%) |
Feb 17, 2021 | 51.23 | 51.53 | 50.92 | 51.49 | 66,061 | -0.36(-0.69%) |
Feb 16, 2021 | 52.11 | 52.24 | 51.54 | 51.84 | 102,429 | +1.01(+1.99%) |
Feb 12, 2021 | 50.36 | 50.91 | 50.34 | 50.83 | 77,933 | +0.21(+0.42%) |
Feb 11, 2021 | 50.23 | 50.92 | 50.01 | 50.61 | 143,171 | +0.92(+1.86%) |
Feb 10, 2021 | 50.41 | 50.55 | 49.68 | 49.69 | 113,164 | -0.60(-1.20%) |
Feb 09, 2021 | 49.83 | 50.51 | 49.53 | 50.29 | 146,715 | +0.49(+0.98%) |
Feb 08, 2021 | 49.65 | 50.20 | 49.51 | 49.81 | 98,950 | +0.07(+0.14%) |
Feb 05, 2021 | 49.88 | 50.07 | 49.52 | 49.73 | 83,331 | +0.16(+0.32%) |
Feb 04, 2021 | 49.78 | 49.78 | 49.34 | 49.57 | 67,815 | +0.47(+0.96%) |
Feb 03, 2021 | 48.55 | 49.14 | 48.45 | 49.10 | 105,502 | +0.77(+1.60%) |
Feb 02, 2021 | 47.78 | 48.46 | 47.71 | 48.33 | 64,475 | +0.81(+1.70%) |
Feb 01, 2021 | 47.30 | 47.58 | 46.83 | 47.52 | 222,818 | +1.33(+2.89%) |
Jan 29, 2021 | 47.32 | 47.43 | 46.11 | 46.19 | 80,295 | -1.43(-3.01%) |
Jan 28, 2021 | 47.15 | 48.15 | 47.06 | 47.62 | 111,801 | +0.88(+1.88%) |
Jan 27, 2021 | 46.62 | 47.48 | 46.24 | 46.74 | 120,988 | -0.84(-1.78%) |
Jan 26, 2021 | 47.26 | 47.67 | 47.07 | 47.58 | 103,951 | +0.42(+0.89%) |
Jan 25, 2021 | 46.74 | 47.19 | 46.34 | 47.16 | 129,785 | -0.92(-1.92%) |
Jan 22, 2021 | 48.10 | 48.36 | 47.96 | 48.09 | 71,860 | -0.29(-0.61%) |
Jan 21, 2021 | 47.57 | 48.60 | 47.55 | 48.38 | 130,898 | -0.84(-1.70%) |
Jan 20, 2021 | 48.86 | 49.26 | 48.75 | 49.22 | 118,796 | +1.15(+2.39%) |
Jan 19, 2021 | 48.43 | 48.45 | 47.64 | 48.07 | 163,535 | -1.10(-2.24%) |
Jan 15, 2021 | 49.33 | 49.44 | 48.49 | 49.17 | 144,733 | -0.12(-0.23%) |
Jan 14, 2021 | 49.07 | 49.64 | 49.01 | 49.29 | 99,166 | +0.98(+2.02%) |
Jan 13, 2021 | 48.44 | 48.76 | 48.20 | 48.31 | 94,289 | -1.09(-2.21%) |
Jan 12, 2021 | 48.86 | 49.43 | 48.86 | 49.41 | 95,047 | +0.35(+0.71%) |
Jan 11, 2021 | 48.46 | 49.16 | 48.44 | 49.06 | 162,793 | -1.13(-2.25%) |
Jan 08, 2021 | 50.69 | 50.71 | 49.43 | 50.19 | 123,591 | +0.68(+1.36%) |
Jan 07, 2021 | 50.26 | 50.39 | 49.36 | 49.51 | 128,950 | -1.26(-2.49%) |
Jan 06, 2021 | 49.94 | 51.03 | 49.89 | 50.77 | 127,384 | +3.79(+8.06%) |
Jan 05, 2021 | 46.81 | 47.40 | 46.60 | 46.99 | 135,670 | -0.92(-1.93%) |
Jan 04, 2021 | 48.71 | 48.88 | 47.44 | 47.91 | 169,343 | -0.18(-0.37%) |
Dec 31, 2020 | 48.09 | 48.09 | 48.09 | 103,291 | -0.37(-0.77%) | |
Dec 30, 2020 | 49.22 | 49.33 | 48.46 | 48.46 | 103,291 | -0.51(-1.04%) |
Dec 29, 2020 | 49.51 | 49.69 | 48.69 | 48.97 | 102,301 | -0.15(-0.31%) |
Dec 28, 2020 | 48.98 | 49.62 | 48.98 | 49.12 | 81,942 | +0.44(+0.91%) |
Dec 24, 2020 | 48.90 | 49.00 | 48.52 | 48.68 | 52,855 | +0.01(+0.02%) |
Dec 23, 2020 | 48.58 | 48.90 | 48.42 | 48.67 | 156,446 | +1.38(+2.91%) |
Dec 22, 2020 | 47.06 | 47.41 | 46.95 | 47.29 | 128,804 | +0.29(+0.62%) |
Dec 21, 2020 | 46.61 | 47.15 | 45.99 | 47.00 | 208,098 | -1.46(-3.01%) |
Dec 18, 2020 | 49.48 | 49.50 | 48.38 | 48.45 | 247,970 | -0.76(-1.55%) |
Dec 17, 2020 | 49.24 | 49.71 | 49.03 | 49.22 | 214,635 | +2.26(+4.81%) |
Dec 16, 2020 | 47.07 | 47.07 | 46.56 | 46.96 | 97,327 | -0.01(-0.02%) |
Dec 15, 2020 | 46.21 | 47.00 | 45.94 | 46.97 | 143,423 | +0.96(+2.09%) |
Dec 14, 2020 | 47.05 | 47.08 | 45.96 | 46.01 | 125,052 | +0.51(+1.11%) |
Dec 11, 2020 | 45.17 | 45.71 | 45.14 | 45.50 | 127,077 | -0.11(-0.23%) |
Dec 10, 2020 | 45.57 | 46.00 | 45.32 | 45.61 | 162,244 | -0.95(-2.04%) |
Dec 09, 2020 | 46.68 | 46.84 | 46.17 | 46.56 | 132,408 | +1.08(+2.37%) |
Dec 08, 2020 | 44.97 | 45.63 | 44.88 | 45.48 | 148,708 | -0.24(-0.53%) |
Dec 07, 2020 | 45.60 | 45.76 | 45.38 | 45.72 | 115,744 | -1.31(-2.78%) |
Dec 04, 2020 | 47.11 | 47.30 | 46.78 | 47.03 | 163,964 | +1.09(+2.38%) |
Dec 03, 2020 | 45.37 | 46.19 | 45.29 | 45.94 | 103,269 | +1.33(+2.99%) |
Dec 02, 2020 | 44.07 | 44.84 | 43.95 | 44.60 | 108,197 | -0.12(-0.26%) |
Dec 01, 2020 | 44.03 | 44.91 | 44.03 | 44.72 | 140,128 | +1.74(+4.06%) |
Nov 30, 2020 | 43.81 | 43.81 | 42.81 | 42.98 | 151,853 | -1.28(-2.89%) |
Nov 27, 2020 | 44.31 | 44.69 | 44.19 | 44.26 | 66,800 | -0.84(-1.85%) |
Nov 25, 2020 | 44.82 | 45.10 | 44.61 | 45.09 | 92,440 | +0.08(+0.18%) |
Nov 24, 2020 | 43.63 | 45.11 | 43.53 | 45.01 | 137,438 | +1.48(+3.41%) |
Nov 23, 2020 | 43.61 | 43.76 | 43.27 | 43.53 | 138,652 | +0.38(+0.89%) |
Nov 20, 2020 | 43.30 | 43.39 | 42.88 | 43.14 | 91,428 | -0.68(-1.56%) |
Nov 19, 2020 | 43.05 | 43.89 | 42.96 | 43.83 | 99,821 | +0.22(+0.51%) |
Nov 18, 2020 | 44.19 | 44.51 | 43.61 | 43.61 | 127,390 | -0.63(-1.43%) |
Nov 17, 2020 | 44.28 | 44.43 | 44.04 | 44.24 | 118,349 | -0.15(-0.34%) |
Nov 16, 2020 | 44.19 | 44.60 | 43.79 | 44.39 | 117,482 | +1.48(+3.44%) |
Nov 13, 2020 | 42.26 | 42.98 | 42.26 | 42.91 | 163,626 | +1.05(+2.51%) |
Nov 12, 2020 | 42.62 | 42.69 | 41.74 | 41.86 | 119,319 | -1.50(-3.47%) |
Nov 11, 2020 | 43.93 | 43.95 | 43.24 | 43.37 | 131,681 | -0.91(-2.05%) |
Nov 10, 2020 | 44.19 | 44.83 | 44.17 | 44.27 | 182,390 | +2.53(+6.07%) |
Nov 09, 2020 | 41.94 | 42.43 | 41.70 | 41.74 | 221,775 | +4.07(+10.81%) |
Nov 06, 2020 | 37.85 | 37.93 | 37.51 | 37.67 | 141,135 | -0.38(-1.01%) |
Nov 05, 2020 | 37.30 | 38.15 | 37.20 | 38.05 | 171,036 | +1.92(+5.32%) |
Nov 04, 2020 | 36.09 | 36.57 | 35.71 | 36.13 | 160,977 | -0.60(-1.62%) |
Nov 03, 2020 | 36.08 | 36.89 | 35.97 | 36.72 | 294,586 | +1.73(+4.93%) |
Nov 02, 2020 | 34.54 | 35.17 | 34.31 | 35.00 | 330,096 | -0.52(-1.48%) |
Oct 30, 2020 | 35.45 | 35.62 | 34.75 | 35.52 | 235,150 | +0.57(+1.63%) |
Oct 29, 2020 | 34.44 | 35.21 | 34.10 | 34.96 | 254,316 | -0.08(-0.23%) |
Oct 28, 2020 | 35.11 | 35.56 | 34.80 | 35.04 | 200,933 | -1.17(-3.24%) |
Oct 27, 2020 | 36.80 | 36.88 | 36.03 | 36.21 | 199,819 | -1.83(-4.82%) |
Oct 26, 2020 | 38.50 | 38.59 | 37.87 | 38.04 | 140,796 | -0.83(-2.13%) |
Oct 23, 2020 | 38.44 | 38.95 | 38.17 | 38.87 | 179,258 | +0.73(+1.91%) |
Oct 22, 2020 | 38.24 | 38.40 | 37.99 | 38.14 | 118,981 | -0.43(-1.11%) |
Oct 21, 2020 | 38.40 | 38.93 | 38.25 | 38.57 | 112,346 | +0.22(+0.58%) |
Oct 20, 2020 | 38.28 | 38.60 | 38.22 | 38.34 | 114,316 | +0.89(+2.37%) |
Oct 19, 2020 | 37.68 | 38.04 | 37.39 | 37.45 | 97,674 | -0.28(-0.73%) |
Oct 16, 2020 | 37.61 | 37.88 | 37.54 | 37.73 | 104,023 | +0.48(+1.29%) |
Oct 15, 2020 | 36.61 | 37.35 | 36.54 | 37.25 | 93,236 | -0.25(-0.66%) |
Oct 14, 2020 | 38.20 | 38.23 | 37.50 | 37.50 | 125,666 | -0.34(-0.89%) |
Oct 13, 2020 | 38.08 | 38.11 | 37.69 | 37.84 | 90,012 | -0.60(-1.55%) |
Oct 12, 2020 | 38.27 | 38.50 | 38.11 | 38.43 | 99,308 | -0.30(-0.78%) |
Oct 09, 2020 | 38.78 | 38.84 | 38.42 | 38.73 | 135,737 | +0.68(+1.78%) |
Oct 08, 2020 | 38.07 | 38.19 | 37.82 | 38.06 | 157,164 | +0.87(+2.35%) |
Oct 07, 2020 | 37.11 | 37.26 | 36.91 | 37.19 | 184,295 | +0.52(+1.41%) |
Oct 06, 2020 | 37.42 | 37.47 | 36.56 | 36.67 | 149,441 | -0.36(-0.97%) |
Oct 05, 2020 | 36.54 | 37.05 | 36.51 | 37.03 | 195,642 | +1.41(+3.96%) |
Oct 02, 2020 | 34.37 | 35.69 | 34.33 | 35.62 | 157,726 | +0.87(+2.49%) |
Oct 01, 2020 | 34.44 | 34.76 | 34.09 | 34.75 | 235,735 | +0.39(+1.15%) |
Sep 30, 2020 | 34.18 | 34.68 | 34.18 | 34.36 | 207,471 | +0.47(+1.40%) |
Sep 29, 2020 | 34.10 | 34.16 | 33.71 | 33.88 | 136,524 | -0.39(-1.12%) |
Sep 28, 2020 | 34.29 | 34.52 | 34.05 | 34.27 | 200,374 | +1.20(+3.63%) |
Sep 25, 2020 | 32.31 | 33.09 | 32.27 | 33.07 | 152,244 | +0.63(+1.94%) |
Sep 24, 2020 | 31.80 | 32.66 | 31.63 | 32.44 | 226,517 | +0.79(+2.49%) |
Sep 23, 2020 | 32.63 | 32.83 | 31.59 | 31.65 | 178,692 | -0.54(-1.69%) |
Sep 22, 2020 | 32.00 | 32.23 | 31.70 | 32.19 | 219,012 | +0.55(+1.74%) |
Sep 21, 2020 | 31.73 | 31.79 | 31.31 | 31.64 | 242,626 | -2.20(-6.49%) |
Sep 18, 2020 | 34.94 | 34.98 | 33.67 | 33.84 | 178,855 | -1.71(-4.80%) |
Sep 17, 2020 | 35.73 | 35.92 | 35.41 | 35.55 | 117,712 | -1.07(-2.92%) |
Sep 16, 2020 | 36.63 | 37.03 | 36.41 | 36.62 | 156,011 | +0.84(+2.35%) |
Sep 15, 2020 | 36.06 | 36.10 | 35.74 | 35.78 | 153,750 | -0.16(-0.44%) |
Sep 14, 2020 | 35.80 | 36.13 | 35.73 | 35.93 | 178,795 | +0.77(+2.19%) |
Sep 11, 2020 | 35.06 | 35.23 | 34.87 | 35.16 | 105,417 | +0.10(+0.27%) |
Sep 10, 2020 | 36.21 | 36.38 | 35.06 | 35.07 | 105,243 | -0.90(-2.51%) |
Sep 09, 2020 | 36.25 | 36.32 | 35.86 | 35.97 | 151,232 | +0.52(+1.46%) |
Sep 08, 2020 | 35.73 | 36.03 | 35.45 | 35.45 | 172,436 | -1.36(-3.69%) |
Sep 04, 2020 | 36.84 | 36.98 | 36.10 | 36.81 | 165,036 | +0.66(+1.82%) |
Sep 03, 2020 | 36.87 | 37.07 | 36.01 | 36.15 | 195,997 | +0.06(+0.17%) |
Sep 02, 2020 | 35.82 | 36.20 | 35.72 | 36.09 | 157,052 | +0.39(+1.10%) |
Sep 01, 2020 | 35.56 | 36.00 | 35.36 | 35.70 | 216,584 | -1.42(-3.82%) |
Aug 31, 2020 | 38.02 | 38.06 | 36.96 | 37.12 | 145,262 | -0.92(-2.42%) |
Aug 28, 2020 | 38.10 | 38.16 | 37.52 | 38.03 | 157,498 | -0.39(-1.00%) |
Aug 27, 2020 | 38.00 | 38.80 | 37.95 | 38.42 | 317,595 | +2.37(+6.58%) |
Aug 26, 2020 | 35.73 | 36.06 | 35.60 | 36.05 | 124,965 | +0.25(+0.71%) |
Aug 25, 2020 | 35.85 | 35.85 | 35.36 | 35.79 | 168,967 | +0.18(+0.52%) |
Aug 24, 2020 | 35.04 | 35.61 | 34.73 | 35.61 | 163,459 | +1.20(+3.49%) |
Aug 21, 2020 | 34.24 | 34.51 | 34.19 | 34.41 | 102,219 | -0.39(-1.11%) |
Aug 20, 2020 | 34.46 | 34.92 | 34.44 | 34.80 | 126,064 | -0.13(-0.38%) |
Aug 19, 2020 | 35.05 | 35.49 | 34.82 | 34.93 | 131,163 | -0.25(-0.72%) |
Aug 18, 2020 | 35.36 | 35.53 | 35.08 | 35.18 | 103,191 | -0.25(-0.69%) |
Aug 17, 2020 | 35.78 | 35.78 | 35.36 | 35.43 | 108,156 | -0.29(-0.81%) |
Aug 14, 2020 | 35.65 | 35.97 | 35.62 | 35.71 | 122,549 | -0.31(-0.85%) |
Aug 13, 2020 | 36.48 | 36.68 | 35.88 | 36.02 | 118,527 | -0.61(-1.67%) |
Aug 12, 2020 | 37.40 | 37.40 | 36.56 | 36.63 | 157,957 | +0.06(+0.17%) |
Aug 11, 2020 | 36.72 | 37.31 | 36.41 | 36.57 | 239,680 | +0.71(+1.98%) |
Aug 10, 2020 | 35.35 | 35.88 | 35.35 | 35.86 | 277,192 | +0.56(+1.59%) |
Aug 07, 2020 | 34.99 | 35.32 | 34.83 | 35.30 | 174,058 | +0.06(+0.17%) |
Aug 06, 2020 | 34.74 | 35.32 | 34.74 | 35.24 | 103,462 | +0.15(+0.42%) |
Aug 05, 2020 | 35.49 | 35.50 | 34.94 | 35.09 | 121,225 | +0.32(+0.93%) |
Aug 04, 2020 | 34.14 | 34.87 | 34.12 | 34.77 | 168,221 | +0.94(+2.77%) |
Aug 03, 2020 | 33.37 | 33.98 | 33.26 | 33.83 | 158,337 | +1.17(+3.59%) |
Jul 31, 2020 | 33.14 | 33.18 | 32.33 | 32.66 | 135,226 | -0.68(-2.05%) |
Jul 30, 2020 | 32.56 | 33.46 | 32.40 | 33.34 | 158,579 | -0.55(-1.63%) |
Jul 29, 2020 | 33.84 | 34.05 | 33.58 | 33.89 | 164,397 | +0.52(+1.55%) |
Jul 28, 2020 | 32.78 | 33.70 | 32.78 | 33.38 | 203,396 | -0.72(-2.11%) |
Jul 27, 2020 | 34.13 | 34.27 | 33.90 | 34.09 | 234,637 | -0.37(-1.07%) |
Jul 24, 2020 | 34.72 | 34.89 | 34.27 | 34.46 | 209,350 | -0.09(-0.25%) |
Jul 23, 2020 | 34.65 | 34.97 | 34.21 | 34.55 | 216,305 | +0.60(+1.75%) |
Jul 22, 2020 | 33.68 | 33.99 | 33.59 | 33.95 | 221,701 | +0.01(+0.03%) |
Jul 21, 2020 | 33.59 | 34.30 | 33.57 | 33.95 | 256,098 | +0.96(+2.92%) |
Jul 20, 2020 | 33.11 | 33.31 | 32.87 | 32.98 | 277,178 | -0.32(-0.97%) |
Jul 17, 2020 | 33.73 | 33.73 | 33.30 | 33.31 | 341,036 | -0.95(-2.79%) |
Jul 16, 2020 | 34.15 | 34.55 | 34.10 | 34.26 | 253,472 | +0.35(+1.03%) |
Jul 15, 2020 | 33.93 | 34.02 | 33.50 | 33.91 | 595,247 | +0.68(+2.06%) |
Jul 14, 2020 | 32.68 | 33.28 | 32.47 | 33.23 | 199,643 | +1.02(+3.15%) |
Jul 13, 2020 | 32.76 | 33.04 | 32.15 | 32.21 | 202,598 | -0.44(-1.34%) |
Jul 10, 2020 | 32.07 | 32.66 | 31.96 | 32.65 | 203,182 | +0.85(+2.67%) |
Jul 09, 2020 | 32.71 | 32.71 | 31.58 | 31.80 | 234,051 | -0.94(-2.86%) |
Jul 08, 2020 | 32.56 | 32.93 | 32.48 | 32.74 | 319,822 | -1.30(-3.81%) |
Jul 07, 2020 | 34.49 | 34.51 | 34.02 | 34.03 | 223,341 | -0.50(-1.45%) |
Jul 06, 2020 | 34.74 | 34.89 | 34.32 | 34.53 | 192,755 | +0.32(+0.92%) |
Jul 02, 2020 | 34.52 | 34.85 | 34.02 | 34.22 | 184,908 | +0.15(+0.44%) |
Jul 01, 2020 | 33.99 | 34.47 | 33.82 | 34.07 | 145,684 | -0.19(-0.56%) |
Jun 30, 2020 | 33.40 | 34.34 | 33.09 | 34.26 | 179,744 | +0.52(+1.53%) |
Jun 29, 2020 | 33.32 | 33.88 | 33.04 | 33.74 | 173,467 | +0.80(+2.42%) |
Jun 26, 2020 | 33.74 | 33.79 | 32.77 | 32.95 | 171,774 | -1.04(-3.07%) |
Jun 25, 2020 | 33.39 | 34.01 | 33.25 | 33.99 | 149,835 | +0.00(+0.00%) |
Jun 24, 2020 | 34.84 | 34.84 | 33.67 | 33.99 | 269,858 | -1.45(-4.10%) |
Jun 23, 2020 | 35.85 | 35.92 | 35.30 | 35.44 | 269,921 | +0.42(+1.20%) |
Jun 22, 2020 | 35.35 | 35.35 | 34.77 | 35.02 | 188,443 | +0.00(+0.00%) |
Jun 19, 2020 | 35.77 | 35.79 | 34.86 | 35.02 | 194,045 | +0.13(+0.38%) |
Jun 18, 2020 | 34.29 | 34.90 | 34.21 | 34.89 | 305,745 | -0.11(-0.33%) |
Jun 17, 2020 | 35.71 | 35.75 | 34.98 | 35.01 | 204,133 | +0.04(+0.12%) |
Jun 16, 2020 | 35.72 | 35.90 | 34.45 | 34.96 | 263,414 | +0.22(+0.63%) |
Jun 15, 2020 | 33.23 | 35.11 | 33.13 | 34.74 | 228,634 | +0.63(+1.85%) |
Jun 12, 2020 | 34.89 | 35.16 | 33.45 | 34.11 | 413,903 | +0.27(+0.80%) |
Jun 11, 2020 | 35.07 | 35.31 | 33.74 | 33.84 | 399,026 | -1.80(-5.06%) |
Jun 10, 2020 | 36.15 | 36.15 | 35.52 | 35.64 | 336,879 | -0.84(-2.29%) |
Jun 09, 2020 | 36.75 | 36.79 | 36.13 | 36.48 | 270,842 | -1.88(-4.89%) |
Jun 08, 2020 | 37.25 | 38.38 | 37.20 | 38.36 | 299,291 | +1.80(+4.93%) |
Jun 05, 2020 | 36.97 | 37.19 | 36.45 | 36.55 | 289,909 | +1.46(+4.15%) |
Jun 04, 2020 | 34.73 | 35.22 | 34.42 | 35.10 | 256,221 | -0.22(-0.63%) |
Jun 03, 2020 | 34.44 | 35.49 | 34.44 | 35.32 | 202,036 | +1.21(+3.54%) |
Jun 02, 2020 | 34.49 | 34.76 | 33.86 | 34.11 | 305,786 | +0.98(+2.97%) |
Jun 01, 2020 | 32.46 | 33.25 | 32.45 | 33.13 | 306,478 | +1.84(+5.89%) |
May 29, 2020 | 31.10 | 31.41 | 30.85 | 31.29 | 209,721 | -0.42(-1.33%) |
May 28, 2020 | 32.36 | 32.36 | 31.64 | 31.71 | 175,083 | -0.96(-2.94%) |
May 27, 2020 | 32.80 | 32.87 | 32.03 | 32.67 | 198,381 | +1.27(+4.03%) |
May 26, 2020 | 31.53 | 31.68 | 31.22 | 31.40 | 229,622 | +1.20(+3.97%) |
May 22, 2020 | 30.22 | 30.26 | 29.58 | 30.20 | 191,458 | +0.25(+0.83%) |
May 21, 2020 | 30.39 | 30.68 | 29.85 | 29.96 | 180,386 | -0.14(-0.47%) |
May 20, 2020 | 29.63 | 30.29 | 29.53 | 30.10 | 229,240 | +0.98(+3.35%) |
May 19, 2020 | 29.59 | 29.82 | 29.10 | 29.12 | 256,270 | -0.88(-2.92%) |
May 18, 2020 | 28.91 | 30.20 | 28.91 | 30.00 | 346,160 | +1.96(+6.99%) |
May 15, 2020 | 27.98 | 28.29 | 27.75 | 28.04 | 260,398 | -0.47(-1.65%) |
May 14, 2020 | 27.29 | 28.51 | 26.90 | 28.51 | 325,822 | +0.93(+3.36%) |
May 13, 2020 | 28.67 | 28.68 | 27.32 | 27.58 | 267,513 | -1.98(-6.71%) |
May 12, 2020 | 30.47 | 30.59 | 29.54 | 29.57 | 321,894 | -0.59(-1.95%) |
May 11, 2020 | 30.34 | 30.39 | 29.85 | 30.15 | 228,629 | -1.29(-4.10%) |
May 08, 2020 | 31.12 | 31.49 | 30.91 | 31.44 | 150,578 | +0.80(+2.62%) |
May 07, 2020 | 30.13 | 31.02 | 30.13 | 30.64 | 308,080 | +0.74(+2.46%) |
May 06, 2020 | 30.69 | 30.72 | 29.83 | 29.91 | 240,020 | -0.46(-1.52%) |
May 05, 2020 | 31.09 | 31.17 | 30.24 | 30.37 | 275,284 | -0.11(-0.35%) |
May 04, 2020 | 30.36 | 30.77 | 30.06 | 30.48 | 394,148 | -0.28(-0.91%) |