Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 63.93 | 64.28 | 61.81 | 62.88 | 723,622 | -1.40(-2.17%) |
Apr 29, 2021 | 63.89 | 64.59 | 63.11 | 64.27 | 554,679 | +1.30(+2.07%) |
Apr 28, 2021 | 63.47 | 63.95 | 62.50 | 62.97 | 536,365 | -0.38(-0.60%) |
Apr 27, 2021 | 62.62 | 64.28 | 62.39 | 63.35 | 822,257 | +1.34(+2.16%) |
Apr 26, 2021 | 60.73 | 62.23 | 59.93 | 62.01 | 719,712 | +1.83(+3.05%) |
Apr 23, 2021 | 60.23 | 60.98 | 59.15 | 60.18 | 545,238 | +0.39(+0.66%) |
Apr 22, 2021 | 60.01 | 60.74 | 59.39 | 59.79 | 576,054 | +0.16(+0.28%) |
Apr 21, 2021 | 57.73 | 60.06 | 57.11 | 59.62 | 740,304 | +1.85(+3.20%) |
Apr 20, 2021 | 60.00 | 60.00 | 56.79 | 57.77 | 900,969 | -2.11(-3.52%) |
Apr 19, 2021 | 62.48 | 62.89 | 59.60 | 59.88 | 915,408 | -2.60(-4.16%) |
Apr 16, 2021 | 62.02 | 63.26 | 61.88 | 62.48 | 448,755 | +1.01(+1.65%) |
Apr 15, 2021 | 62.69 | 62.92 | 61.02 | 61.46 | 575,264 | -0.61(-0.98%) |
Apr 14, 2021 | 62.14 | 63.46 | 61.70 | 62.08 | 673,872 | +0.71(+1.16%) |
Apr 13, 2021 | 62.09 | 62.48 | 60.52 | 61.36 | 603,619 | -0.54(-0.87%) |
Apr 12, 2021 | 61.79 | 64.06 | 61.16 | 61.90 | 968,867 | +0.47(+0.77%) |
Apr 09, 2021 | 61.11 | 62.07 | 60.18 | 61.43 | 785,568 | +0.26(+0.42%) |
Apr 08, 2021 | 59.49 | 61.20 | 58.62 | 61.17 | 630,447 | +1.19(+1.98%) |
Apr 07, 2021 | 62.91 | 63.40 | 59.81 | 59.99 | 825,067 | -2.75(-4.39%) |
Apr 06, 2021 | 63.01 | 65.25 | 62.71 | 62.74 | 693,982 | -1.53(-2.38%) |
Apr 05, 2021 | 63.27 | 65.01 | 62.91 | 64.27 | 727,829 | +1.47(+2.34%) |
Apr 01, 2021 | 62.94 | 63.29 | 62.19 | 62.81 | 633,169 | +0.51(+0.82%) |
Mar 31, 2021 | 62.18 | 63.31 | 61.22 | 62.29 | 876,406 | -0.32(-0.51%) |
Mar 30, 2021 | 61.50 | 63.04 | 61.18 | 62.61 | 463,993 | +1.09(+1.78%) |
Mar 29, 2021 | 63.63 | 64.99 | 60.84 | 61.52 | 671,997 | -2.35(-3.68%) |
Mar 26, 2021 | 62.25 | 64.26 | 61.57 | 63.87 | 818,680 | +1.72(+2.77%) |
Mar 25, 2021 | 57.73 | 62.88 | 56.89 | 62.15 | 864,408 | +4.13(+7.12%) |
Mar 24, 2021 | 61.92 | 62.37 | 58.02 | 58.02 | 744,243 | -3.64(-5.90%) |
Mar 23, 2021 | 63.97 | 65.62 | 61.34 | 61.66 | 797,860 | -2.91(-4.51%) |
Mar 22, 2021 | 64.76 | 65.92 | 63.75 | 64.57 | 834,525 | +0.14(+0.21%) |
Mar 19, 2021 | 62.08 | 65.14 | 61.84 | 64.43 | 2,094,667 | +2.68(+4.34%) |
Mar 18, 2021 | 60.20 | 63.81 | 59.76 | 61.75 | 1,113,054 | +0.36(+0.59%) |
Mar 17, 2021 | 60.39 | 61.75 | 59.39 | 61.38 | 978,160 | +0.75(+1.24%) |
Mar 16, 2021 | 63.27 | 64.13 | 59.66 | 60.63 | 1,159,600 | -3.15(-4.94%) |
Mar 15, 2021 | 63.26 | 64.74 | 62.22 | 63.78 | 1,111,699 | +1.43(+2.29%) |
Mar 12, 2021 | 60.31 | 63.07 | 59.85 | 62.35 | 1,151,393 | +1.93(+3.20%) |
Mar 11, 2021 | 59.37 | 60.78 | 57.76 | 60.42 | 807,415 | +1.82(+3.10%) |
Mar 10, 2021 | 59.98 | 61.10 | 58.37 | 58.60 | 832,289 | -0.77(-1.30%) |
Mar 09, 2021 | 61.28 | 62.49 | 59.16 | 59.38 | 987,104 | -0.82(-1.36%) |
Mar 08, 2021 | 57.54 | 62.72 | 56.94 | 60.19 | 1,793,122 | +3.85(+6.83%) |
Mar 05, 2021 | 52.69 | 57.36 | 51.03 | 56.34 | 2,150,919 | +1.23(+2.24%) |
Mar 04, 2021 | 56.13 | 57.35 | 53.38 | 55.11 | 1,207,104 | -1.38(-2.44%) |
Mar 03, 2021 | 55.71 | 58.03 | 55.25 | 56.49 | 831,709 | +0.78(+1.40%) |
Mar 02, 2021 | 57.21 | 57.27 | 55.54 | 55.71 | 889,990 | -1.04(-1.84%) |
Mar 01, 2021 | 58.04 | 59.55 | 56.67 | 56.75 | 1,078,831 | -0.94(-1.64%) |
Feb 26, 2021 | 56.64 | 58.87 | 56.52 | 57.70 | 872,658 | +0.86(+1.52%) |
Feb 25, 2021 | 58.56 | 59.74 | 55.91 | 56.83 | 1,249,360 | -1.58(-2.70%) |
Feb 24, 2021 | 59.60 | 60.56 | 57.26 | 58.41 | 810,361 | -0.56(-0.95%) |
Feb 23, 2021 | 56.38 | 59.86 | 54.28 | 58.98 | 946,552 | +1.45(+2.53%) |
Feb 22, 2021 | 58.10 | 59.39 | 55.25 | 57.52 | 1,156,027 | -0.67(-1.15%) |
Feb 19, 2021 | 56.85 | 58.33 | 56.53 | 58.20 | 805,589 | +1.73(+3.06%) |
Feb 18, 2021 | 57.58 | 57.80 | 55.84 | 56.47 | 854,873 | -1.68(-2.89%) |
Feb 17, 2021 | 59.73 | 59.98 | 57.16 | 58.15 | 1,154,360 | -1.88(-3.13%) |
Feb 16, 2021 | 59.78 | 61.85 | 59.37 | 60.03 | 939,648 | +0.67(+1.13%) |
Feb 12, 2021 | 57.99 | 60.01 | 57.58 | 59.36 | 792,154 | +1.43(+2.46%) |
Feb 11, 2021 | 56.23 | 58.15 | 55.73 | 57.93 | 855,848 | +2.11(+3.77%) |
Feb 10, 2021 | 54.94 | 57.41 | 54.65 | 55.83 | 976,500 | +1.10(+2.01%) |
Feb 09, 2021 | 54.67 | 55.95 | 53.88 | 54.73 | 864,619 | +0.23(+0.42%) |
Feb 08, 2021 | 51.11 | 55.15 | 50.92 | 54.50 | 1,141,061 | +4.00(+7.91%) |
Feb 05, 2021 | 50.09 | 51.15 | 49.34 | 50.50 | 982,015 | +0.70(+1.40%) |
Feb 04, 2021 | 48.05 | 50.80 | 47.78 | 49.81 | 1,070,139 | +2.07(+4.34%) |
Feb 03, 2021 | 47.39 | 49.31 | 47.05 | 47.74 | 1,394,400 | +0.96(+2.06%) |
Feb 02, 2021 | 49.94 | 50.81 | 46.59 | 46.77 | 2,731,858 | -3.76(-7.44%) |
Feb 01, 2021 | 54.81 | 55.02 | 50.26 | 50.53 | 1,749,215 | -3.66(-6.75%) |
Jan 29, 2021 | 56.30 | 56.91 | 53.86 | 54.19 | 1,307,004 | -0.40(-0.73%) |
Jan 28, 2021 | 55.22 | 60.84 | 53.14 | 54.59 | 3,872,078 | -4.48(-7.58%) |
Jan 27, 2021 | 49.11 | 59.12 | 48.46 | 59.07 | 4,782,821 | +9.79(+19.86%) |
Jan 26, 2021 | 47.11 | 49.40 | 46.16 | 49.28 | 1,387,530 | +2.76(+5.93%) |
Jan 25, 2021 | 46.07 | 48.49 | 45.48 | 46.52 | 1,520,904 | +0.37(+0.81%) |
Jan 22, 2021 | 43.90 | 46.36 | 43.55 | 46.15 | 1,167,361 | +1.89(+4.27%) |
Jan 21, 2021 | 45.32 | 45.46 | 43.78 | 44.26 | 1,236,745 | -0.80(-1.77%) |
Jan 20, 2021 | 47.49 | 47.54 | 44.99 | 45.06 | 1,527,780 | -2.29(-4.83%) |
Jan 19, 2021 | 47.81 | 49.57 | 46.65 | 47.34 | 2,317,974 | +0.05(+0.10%) |
Jan 15, 2021 | 46.95 | 48.76 | 46.59 | 47.30 | 1,904,672 | -0.08(-0.17%) |
Jan 14, 2021 | 43.45 | 47.78 | 43.24 | 47.38 | 2,650,424 | +3.62(+8.28%) |
Jan 13, 2021 | 40.63 | 44.28 | 40.31 | 43.76 | 5,215,542 | -0.56(-1.27%) |
Jan 12, 2021 | 42.50 | 44.77 | 42.23 | 44.32 | 2,084,113 | +2.32(+5.51%) |
Jan 11, 2021 | 40.09 | 42.68 | 40.00 | 42.01 | 1,633,360 | +1.62(+4.00%) |
Jan 08, 2021 | 41.60 | 42.05 | 40.31 | 40.39 | 1,572,965 | -0.73(-1.77%) |
Jan 07, 2021 | 40.30 | 41.43 | 39.72 | 41.12 | 1,622,252 | -0.24(-0.57%) |
Jan 06, 2021 | 39.36 | 41.77 | 39.36 | 41.35 | 1,985,843 | +2.04(+5.20%) |
Jan 05, 2021 | 38.43 | 40.06 | 38.22 | 39.31 | 1,441,795 | +0.90(+2.34%) |
Jan 04, 2021 | 39.18 | 39.56 | 38.18 | 38.41 | 2,249,705 | -0.57(-1.47%) |
Dec 31, 2020 | 38.98 | 38.98 | 38.98 | 827,855 | -0.76(-1.92%) | |
Dec 30, 2020 | 40.62 | 40.86 | 39.73 | 39.74 | 827,855 | -0.74(-1.82%) |
Dec 29, 2020 | 40.61 | 40.90 | 39.42 | 40.48 | 1,207,817 | -0.10(-0.25%) |
Dec 28, 2020 | 40.51 | 40.96 | 39.63 | 40.58 | 1,660,619 | +0.54(+1.34%) |
Dec 24, 2020 | 40.83 | 41.55 | 40.04 | 40.04 | 926,621 | -0.64(-1.56%) |
Dec 23, 2020 | 40.19 | 41.30 | 39.82 | 40.68 | 1,261,191 | +0.58(+1.45%) |
Dec 22, 2020 | 40.73 | 41.07 | 39.77 | 40.10 | 1,478,406 | -0.51(-1.25%) |
Dec 21, 2020 | 40.30 | 40.92 | 40.02 | 40.61 | 1,332,143 | +0.08(+0.20%) |
Dec 18, 2020 | 42.79 | 43.47 | 40.17 | 40.53 | 4,079,379 | -2.19(-5.12%) |
Dec 17, 2020 | 42.31 | 42.88 | 41.83 | 42.71 | 1,083,916 | +0.56(+1.34%) |
Dec 16, 2020 | 41.36 | 43.13 | 41.36 | 42.15 | 1,933,417 | +0.73(+1.75%) |
Dec 15, 2020 | 40.50 | 41.49 | 39.90 | 41.42 | 1,740,546 | +1.22(+3.03%) |
Dec 14, 2020 | 41.05 | 41.09 | 40.18 | 40.21 | 1,681,864 | -0.43(-1.07%) |
Dec 11, 2020 | 41.35 | 42.03 | 40.53 | 40.64 | 2,030,224 | -1.31(-3.12%) |
Dec 10, 2020 | 41.76 | 42.14 | 40.94 | 41.95 | 1,391,236 | -0.08(-0.19%) |
Dec 09, 2020 | 41.55 | 42.21 | 41.15 | 42.03 | 1,528,012 | +0.69(+1.66%) |
Dec 08, 2020 | 40.67 | 42.21 | 40.51 | 41.34 | 1,983,320 | +0.61(+1.51%) |
Dec 07, 2020 | 42.70 | 43.09 | 40.66 | 40.73 | 3,614,631 | -1.64(-3.87%) |
Dec 04, 2020 | 43.40 | 44.39 | 42.31 | 42.37 | 6,146,998 | -5.29(-11.11%) |
Dec 03, 2020 | 47.37 | 48.05 | 45.59 | 47.67 | 1,917,179 | +0.36(+0.76%) |
Dec 02, 2020 | 49.38 | 49.64 | 47.06 | 47.31 | 1,485,057 | -2.37(-4.77%) |
Dec 01, 2020 | 46.90 | 49.87 | 46.35 | 49.68 | 1,999,677 | +3.08(+6.60%) |
Nov 30, 2020 | 47.32 | 47.37 | 45.69 | 46.60 | 1,578,362 | -0.60(-1.28%) |
Nov 27, 2020 | 46.87 | 48.04 | 46.67 | 47.21 | 610,919 | +0.26(+0.56%) |
Nov 25, 2020 | 46.72 | 47.04 | 46.00 | 46.94 | 659,371 | +0.33(+0.72%) |
Nov 24, 2020 | 46.89 | 47.08 | 45.28 | 46.61 | 1,125,970 | +0.51(+1.12%) |
Nov 23, 2020 | 44.92 | 47.09 | 44.73 | 46.10 | 990,184 | +1.47(+3.29%) |
Nov 20, 2020 | 45.01 | 45.61 | 44.27 | 44.63 | 951,636 | -0.23(-0.52%) |
Nov 19, 2020 | 43.74 | 45.13 | 43.61 | 44.86 | 703,431 | +1.07(+2.45%) |
Nov 18, 2020 | 44.40 | 45.23 | 43.72 | 43.79 | 1,003,698 | -0.23(-0.51%) |
Nov 17, 2020 | 43.64 | 44.24 | 43.00 | 44.01 | 571,854 | +0.08(+0.18%) |
Nov 16, 2020 | 42.88 | 44.52 | 42.35 | 43.93 | 1,107,540 | +1.13(+2.63%) |
Nov 13, 2020 | 43.36 | 43.89 | 41.56 | 42.81 | 1,077,368 | -0.23(-0.54%) |
Nov 12, 2020 | 43.72 | 43.98 | 41.73 | 43.04 | 1,012,984 | -0.82(-1.87%) |
Nov 11, 2020 | 42.84 | 44.74 | 41.89 | 43.86 | 1,224,624 | +1.85(+4.40%) |
Nov 10, 2020 | 41.32 | 42.38 | 40.59 | 42.01 | 1,010,085 | +1.46(+3.60%) |
Nov 09, 2020 | 46.40 | 48.43 | 40.44 | 40.55 | 2,429,339 | -5.54(-12.02%) |
Nov 06, 2020 | 45.24 | 46.37 | 44.84 | 46.09 | 1,043,551 | +0.97(+2.14%) |
Nov 05, 2020 | 44.63 | 45.61 | 44.29 | 45.12 | 753,023 | +1.29(+2.94%) |
Nov 04, 2020 | 43.83 | 44.64 | 42.11 | 43.83 | 933,196 | +0.11(+0.25%) |
Nov 03, 2020 | 42.96 | 44.47 | 42.39 | 43.73 | 749,640 | +1.11(+2.60%) |
Nov 02, 2020 | 43.29 | 43.97 | 41.58 | 42.62 | 1,075,398 | -0.32(-0.74%) |
Oct 30, 2020 | 45.10 | 45.14 | 42.35 | 42.93 | 1,176,490 | -2.40(-5.29%) |
Oct 29, 2020 | 47.31 | 47.66 | 45.32 | 45.33 | 923,776 | -1.97(-4.16%) |
Oct 28, 2020 | 46.47 | 48.18 | 46.19 | 47.30 | 1,159,752 | -0.39(-0.81%) |
Oct 27, 2020 | 45.71 | 48.31 | 45.71 | 47.68 | 1,232,525 | +2.35(+5.19%) |
Oct 26, 2020 | 44.44 | 45.98 | 44.42 | 45.33 | 1,107,922 | +0.41(+0.92%) |
Oct 23, 2020 | 45.91 | 46.06 | 44.20 | 44.92 | 771,576 | -1.17(-2.54%) |
Oct 22, 2020 | 47.04 | 47.20 | 44.58 | 46.09 | 1,137,634 | -0.92(-1.96%) |
Oct 21, 2020 | 48.22 | 48.41 | 46.64 | 47.01 | 1,088,666 | -0.93(-1.94%) |
Oct 20, 2020 | 47.88 | 49.12 | 47.37 | 47.94 | 1,062,662 | +0.37(+0.78%) |
Oct 19, 2020 | 48.34 | 49.15 | 47.34 | 47.57 | 975,787 | -0.82(-1.70%) |
Oct 16, 2020 | 48.43 | 49.34 | 47.87 | 48.39 | 933,564 | +0.41(+0.86%) |
Oct 15, 2020 | 45.41 | 48.14 | 45.02 | 47.97 | 1,272,249 | +1.59(+3.42%) |
Oct 14, 2020 | 46.61 | 47.92 | 46.36 | 46.39 | 818,416 | -0.23(-0.50%) |
Oct 13, 2020 | 45.57 | 47.64 | 45.37 | 46.62 | 1,180,996 | +0.94(+2.05%) |
Oct 12, 2020 | 46.03 | 46.99 | 45.10 | 45.68 | 1,596,083 | +0.21(+0.46%) |
Oct 09, 2020 | 46.90 | 47.66 | 45.46 | 45.47 | 1,993,636 | -0.33(-0.73%) |
Oct 08, 2020 | 44.92 | 45.98 | 44.77 | 45.81 | 1,426,238 | +1.34(+3.02%) |
Oct 07, 2020 | 42.64 | 44.48 | 42.64 | 44.46 | 1,667,509 | +2.59(+6.18%) |
Oct 06, 2020 | 42.34 | 44.59 | 41.67 | 41.88 | 2,078,403 | -0.35(-0.83%) |
Oct 05, 2020 | 41.43 | 42.37 | 41.00 | 42.23 | 1,329,073 | +1.14(+2.77%) |
Oct 02, 2020 | 39.46 | 41.79 | 38.80 | 41.09 | 2,675,182 | +0.51(+1.27%) |
Oct 01, 2020 | 40.50 | 41.44 | 39.78 | 40.58 | 2,922,357 | +0.35(+0.87%) |
Sep 30, 2020 | 42.66 | 42.90 | 39.92 | 40.23 | 3,494,947 | -2.23(-5.25%) |
Sep 29, 2020 | 46.03 | 46.81 | 42.17 | 42.45 | 7,436,665 | -0.62(-1.44%) |
Sep 28, 2020 | 42.49 | 44.26 | 42.49 | 43.08 | 1,164,357 | +1.11(+2.64%) |
Sep 25, 2020 | 40.94 | 42.16 | 40.51 | 41.97 | 881,453 | +0.78(+1.88%) |
Sep 24, 2020 | 39.90 | 42.89 | 39.45 | 41.19 | 1,369,691 | +1.25(+3.14%) |
Sep 23, 2020 | 41.59 | 41.94 | 39.90 | 39.94 | 1,100,471 | -1.26(-3.06%) |
Sep 22, 2020 | 41.34 | 43.36 | 40.81 | 41.20 | 1,344,261 | -0.31(-0.74%) |
Sep 21, 2020 | 39.68 | 41.60 | 38.90 | 41.51 | 1,312,378 | +1.13(+2.79%) |
Sep 18, 2020 | 41.15 | 41.30 | 39.61 | 40.38 | 2,561,868 | -0.46(-1.13%) |
Sep 17, 2020 | 41.58 | 41.61 | 40.19 | 40.84 | 1,309,011 | -1.32(-3.12%) |
Sep 16, 2020 | 43.34 | 43.81 | 42.15 | 42.16 | 1,126,833 | -0.90(-2.09%) |
Sep 15, 2020 | 43.41 | 44.90 | 43.02 | 43.06 | 1,427,906 | +0.38(+0.89%) |
Sep 14, 2020 | 42.78 | 43.04 | 41.98 | 42.68 | 1,707,004 | -0.01(-0.02%) |
Sep 11, 2020 | 42.71 | 44.28 | 42.67 | 42.69 | 1,554,240 | +0.42(+1.00%) |
Sep 10, 2020 | 41.98 | 43.00 | 40.97 | 42.26 | 1,740,570 | +0.49(+1.17%) |
Sep 09, 2020 | 39.46 | 42.41 | 39.44 | 41.78 | 2,148,493 | +2.95(+7.59%) |
Sep 08, 2020 | 38.73 | 40.16 | 38.28 | 38.83 | 2,055,335 | -0.99(-2.50%) |
Sep 04, 2020 | 40.50 | 41.02 | 38.18 | 39.82 | 2,101,960 | -0.70(-1.72%) |
Sep 03, 2020 | 43.24 | 43.71 | 40.45 | 40.52 | 1,563,213 | -2.87(-6.61%) |
Sep 02, 2020 | 43.39 | 43.49 | 42.03 | 43.39 | 1,219,050 | +0.22(+0.52%) |
Sep 01, 2020 | 42.33 | 44.09 | 41.94 | 43.17 | 1,755,997 | +0.91(+2.16%) |
Aug 31, 2020 | 45.20 | 46.28 | 42.04 | 42.25 | 3,407,151 | -2.52(-5.62%) |
Aug 28, 2020 | 47.55 | 48.27 | 44.27 | 44.77 | 6,608,073 | -5.14(-10.31%) |
Aug 27, 2020 | 50.59 | 51.29 | 48.39 | 49.91 | 2,626,504 | -0.01(-0.02%) |
Aug 26, 2020 | 48.47 | 49.92 | 48.11 | 49.92 | 1,596,393 | +1.25(+2.56%) |
Aug 25, 2020 | 48.46 | 48.76 | 47.21 | 48.68 | 1,250,780 | +0.60(+1.25%) |
Aug 24, 2020 | 46.68 | 48.18 | 46.02 | 48.08 | 1,629,546 | +1.94(+4.22%) |
Aug 21, 2020 | 43.96 | 46.18 | 43.87 | 46.13 | 1,214,128 | +2.11(+4.80%) |
Aug 20, 2020 | 43.52 | 44.34 | 43.00 | 44.02 | 766,830 | +0.22(+0.49%) |
Aug 19, 2020 | 43.31 | 44.34 | 42.94 | 43.80 | 966,372 | +0.68(+1.58%) |
Aug 18, 2020 | 44.98 | 45.30 | 42.51 | 43.12 | 1,384,289 | -1.89(-4.20%) |
Aug 17, 2020 | 45.50 | 47.94 | 44.12 | 45.01 | 2,283,734 | +0.16(+0.36%) |
Aug 14, 2020 | 45.08 | 45.55 | 44.37 | 44.85 | 914,725 | +0.00(+0.00%) |
Aug 13, 2020 | 44.80 | 45.64 | 43.44 | 44.85 | 1,060,604 | -0.13(-0.30%) |
Aug 12, 2020 | 43.15 | 45.36 | 42.58 | 44.98 | 1,696,705 | +2.51(+5.91%) |
Aug 11, 2020 | 43.37 | 44.32 | 42.18 | 42.48 | 1,246,686 | -0.79(-1.82%) |
Aug 10, 2020 | 40.77 | 44.00 | 40.77 | 43.26 | 1,477,822 | +2.54(+6.23%) |
Aug 07, 2020 | 40.15 | 42.28 | 40.15 | 40.73 | 1,309,986 | +0.59(+1.47%) |
Aug 06, 2020 | 40.39 | 40.45 | 39.21 | 40.14 | 1,085,759 | -0.35(-0.86%) |
Aug 05, 2020 | 38.69 | 40.51 | 38.62 | 40.49 | 1,341,357 | +2.11(+5.51%) |
Aug 04, 2020 | 36.24 | 38.53 | 36.08 | 38.37 | 1,410,567 | +1.66(+4.52%) |
Aug 03, 2020 | 35.62 | 36.76 | 34.77 | 36.71 | 1,430,885 | +1.46(+4.14%) |
Jul 31, 2020 | 35.56 | 35.57 | 34.58 | 35.25 | 981,122 | -0.38(-1.06%) |
Jul 30, 2020 | 36.00 | 36.41 | 35.15 | 35.63 | 879,359 | -0.68(-1.88%) |
Jul 29, 2020 | 36.38 | 37.39 | 36.06 | 36.31 | 1,071,645 | -0.06(-0.17%) |
Jul 28, 2020 | 37.08 | 37.49 | 36.31 | 36.37 | 878,894 | -0.86(-2.31%) |
Jul 27, 2020 | 38.27 | 38.49 | 36.57 | 37.23 | 1,515,842 | -0.82(-2.14%) |
Jul 24, 2020 | 37.43 | 38.56 | 37.42 | 38.05 | 893,745 | +0.65(+1.75%) |
Jul 23, 2020 | 37.73 | 38.53 | 36.75 | 37.39 | 1,386,078 | -0.61(-1.60%) |
Jul 22, 2020 | 36.53 | 38.30 | 36.15 | 38.00 | 1,720,444 | +1.10(+2.99%) |
Jul 21, 2020 | 35.13 | 37.69 | 35.13 | 36.90 | 2,400,788 | +2.07(+5.94%) |
Jul 20, 2020 | 32.80 | 35.05 | 32.15 | 34.83 | 2,102,826 | +2.46(+7.58%) |
Jul 17, 2020 | 32.62 | 32.93 | 31.48 | 32.38 | 1,826,549 | -0.22(-0.69%) |
Jul 16, 2020 | 33.03 | 33.54 | 31.66 | 32.60 | 2,029,993 | -0.71(-2.13%) |
Jul 15, 2020 | 34.46 | 34.79 | 33.29 | 33.31 | 1,459,056 | -0.71(-2.08%) |
Jul 14, 2020 | 33.50 | 34.06 | 32.90 | 34.02 | 1,205,908 | +0.55(+1.63%) |
Jul 13, 2020 | 36.94 | 36.99 | 33.43 | 33.47 | 2,489,296 | -2.73(-7.55%) |
Jul 10, 2020 | 36.45 | 36.68 | 35.25 | 36.20 | 1,374,264 | -0.50(-1.37%) |
Jul 09, 2020 | 37.72 | 38.08 | 36.40 | 36.70 | 810,936 | -0.72(-1.92%) |
Jul 08, 2020 | 36.53 | 37.58 | 35.68 | 37.42 | 1,426,965 | +0.96(+2.63%) |
Jul 07, 2020 | 35.44 | 36.57 | 35.00 | 36.46 | 1,691,095 | +0.56(+1.57%) |
Jul 06, 2020 | 37.10 | 37.22 | 35.49 | 35.90 | 1,226,197 | -0.28(-0.77%) |
Jul 02, 2020 | 36.74 | 37.85 | 36.14 | 36.18 | 1,356,855 | -0.38(-1.03%) |
Jul 01, 2020 | 37.66 | 37.81 | 36.43 | 36.55 | 1,752,305 | -1.08(-2.88%) |
Jun 30, 2020 | 38.08 | 38.93 | 37.22 | 37.64 | 2,142,110 | -1.02(-2.64%) |
Jun 29, 2020 | 39.12 | 39.63 | 37.45 | 38.66 | 4,468,380 | +0.09(+0.23%) |
Jun 26, 2020 | 35.37 | 40.24 | 34.95 | 38.57 | 20,900,418 | +8.24(+27.15%) |
Jun 25, 2020 | 29.57 | 30.50 | 29.43 | 30.33 | 1,238,829 | +0.54(+1.80%) |
Jun 24, 2020 | 30.03 | 30.43 | 29.37 | 29.80 | 1,059,244 | -0.43(-1.42%) |
Jun 23, 2020 | 30.58 | 30.86 | 29.54 | 30.23 | 1,492,988 | -0.04(-0.15%) |
Jun 22, 2020 | 29.80 | 30.39 | 29.30 | 30.27 | 1,707,102 | +0.36(+1.20%) |
Jun 19, 2020 | 31.48 | 31.60 | 29.78 | 29.91 | 1,641,528 | -1.13(-3.64%) |
Jun 18, 2020 | 31.83 | 32.11 | 30.69 | 31.04 | 1,072,047 | -1.21(-3.75%) |
Jun 17, 2020 | 31.54 | 32.89 | 31.36 | 32.25 | 1,503,701 | +0.90(+2.86%) |
Jun 16, 2020 | 32.26 | 32.42 | 30.70 | 31.36 | 1,928,741 | +0.20(+0.63%) |
Jun 15, 2020 | 29.17 | 32.07 | 28.92 | 31.16 | 1,657,266 | +1.09(+3.64%) |
Jun 12, 2020 | 31.94 | 32.15 | 28.77 | 30.06 | 2,613,054 | -0.91(-2.95%) |
Jun 11, 2020 | 31.11 | 32.64 | 30.75 | 30.98 | 1,412,593 | -1.70(-5.21%) |
Jun 10, 2020 | 32.60 | 33.24 | 31.60 | 32.68 | 1,677,270 | +0.37(+1.16%) |
Jun 09, 2020 | 30.89 | 32.70 | 30.75 | 32.31 | 1,945,067 | +1.17(+3.77%) |
Jun 08, 2020 | 32.55 | 32.84 | 30.40 | 31.13 | 3,251,577 | -1.24(-3.84%) |
Jun 05, 2020 | 33.86 | 34.21 | 31.15 | 32.38 | 2,332,346 | -0.49(-1.49%) |
Jun 04, 2020 | 34.24 | 34.73 | 32.74 | 32.87 | 1,835,958 | -1.42(-4.15%) |
Jun 03, 2020 | 33.85 | 34.79 | 33.61 | 34.29 | 1,650,027 | +1.08(+3.27%) |
Jun 02, 2020 | 33.04 | 33.77 | 32.97 | 33.21 | 1,407,086 | +0.04(+0.13%) |
Jun 01, 2020 | 34.02 | 34.25 | 32.37 | 33.16 | 3,384,477 | -1.28(-3.72%) |
May 29, 2020 | 35.86 | 37.62 | 31.68 | 34.44 | 15,215,717 | +1.84(+5.64%) |
May 28, 2020 | 34.86 | 35.64 | 31.92 | 32.60 | 3,630,517 | -2.08(-6.00%) |
May 27, 2020 | 32.44 | 34.69 | 31.96 | 34.68 | 3,020,150 | +2.73(+8.54%) |
May 26, 2020 | 29.67 | 32.06 | 29.49 | 31.95 | 2,155,068 | +3.13(+10.85%) |
May 22, 2020 | 28.98 | 29.46 | 28.61 | 28.82 | 1,196,325 | -0.21(-0.73%) |
May 21, 2020 | 28.34 | 29.38 | 28.00 | 29.04 | 1,196,043 | +0.69(+2.45%) |
May 20, 2020 | 28.40 | 29.15 | 27.83 | 28.34 | 1,241,881 | +0.33(+1.17%) |
May 19, 2020 | 27.22 | 28.66 | 27.19 | 28.02 | 1,736,589 | +0.81(+2.97%) |
May 18, 2020 | 26.40 | 27.47 | 25.88 | 27.21 | 2,375,807 | +2.01(+7.97%) |
May 15, 2020 | 23.88 | 25.43 | 23.66 | 25.20 | 1,483,228 | +1.22(+5.08%) |
May 14, 2020 | 23.22 | 23.98 | 22.86 | 23.98 | 1,897,421 | +0.36(+1.54%) |
May 13, 2020 | 23.26 | 23.77 | 22.73 | 23.62 | 1,608,639 | +0.06(+0.26%) |
May 12, 2020 | 23.62 | 24.11 | 23.44 | 23.55 | 1,268,567 | +0.00(+0.00%) |
May 11, 2020 | 23.01 | 23.81 | 22.50 | 23.55 | 1,027,213 | +0.33(+1.42%) |
May 08, 2020 | 22.18 | 23.28 | 22.18 | 23.22 | 1,253,031 | +1.09(+4.94%) |
May 07, 2020 | 21.82 | 22.42 | 21.65 | 22.13 | 1,186,571 | +0.64(+2.98%) |
May 06, 2020 | 21.51 | 22.20 | 21.14 | 21.49 | 1,023,541 | +0.06(+0.29%) |
May 05, 2020 | 22.53 | 22.92 | 21.36 | 21.43 | 1,149,568 | -0.76(-3.44%) |
May 04, 2020 | 22.12 | 22.22 | 20.77 | 22.19 | 1,738,116 | +0.84(+3.96%) |