Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.41 | 72.42 | 68.97 | 70.95 | 744,826 | -0.96(-1.33%) |
Apr 29, 2021 | 68.22 | 72.48 | 67.15 | 71.91 | 1,468,970 | +8.32(+13.08%) |
Apr 28, 2021 | 63.39 | 64.56 | 62.66 | 63.59 | 514,008 | +0.30(+0.47%) |
Apr 27, 2021 | 63.33 | 64.79 | 63.03 | 63.29 | 268,274 | +0.16(+0.26%) |
Apr 26, 2021 | 61.93 | 63.60 | 61.51 | 63.13 | 421,278 | +1.94(+3.17%) |
Apr 23, 2021 | 59.94 | 61.77 | 59.69 | 61.19 | 330,362 | +1.32(+2.21%) |
Apr 22, 2021 | 60.45 | 60.77 | 59.10 | 59.87 | 355,785 | -0.43(-0.72%) |
Apr 21, 2021 | 58.99 | 60.96 | 58.95 | 60.30 | 461,972 | +0.83(+1.39%) |
Apr 20, 2021 | 63.35 | 63.61 | 57.87 | 59.47 | 759,681 | -3.68(-5.82%) |
Apr 19, 2021 | 65.08 | 65.47 | 62.47 | 63.15 | 399,502 | -1.71(-2.63%) |
Apr 16, 2021 | 63.67 | 66.14 | 63.42 | 64.86 | 619,768 | +2.03(+3.24%) |
Apr 15, 2021 | 62.99 | 63.31 | 61.69 | 62.82 | 225,098 | +0.76(+1.22%) |
Apr 14, 2021 | 61.47 | 63.07 | 61.27 | 62.06 | 216,386 | +0.16(+0.26%) |
Apr 13, 2021 | 63.01 | 63.44 | 60.07 | 61.90 | 353,414 | -1.39(-2.20%) |
Apr 12, 2021 | 63.33 | 63.70 | 62.54 | 63.29 | 459,946 | +0.30(+0.47%) |
Apr 09, 2021 | 61.00 | 63.49 | 60.54 | 62.99 | 347,245 | +1.72(+2.80%) |
Apr 08, 2021 | 62.60 | 62.89 | 60.23 | 61.28 | 427,929 | -1.32(-2.12%) |
Apr 07, 2021 | 64.27 | 65.20 | 62.18 | 62.60 | 504,218 | -1.45(-2.26%) |
Apr 06, 2021 | 61.97 | 65.05 | 61.20 | 64.05 | 875,729 | +2.23(+3.60%) |
Apr 05, 2021 | 62.13 | 62.36 | 60.30 | 61.82 | 592,418 | +1.37(+2.27%) |
Apr 01, 2021 | 58.52 | 61.06 | 58.06 | 60.45 | 986,189 | +2.57(+4.44%) |
Mar 31, 2021 | 58.09 | 58.78 | 57.29 | 57.88 | 669,770 | +0.35(+0.60%) |
Mar 30, 2021 | 56.15 | 57.95 | 55.65 | 57.53 | 728,622 | +1.18(+2.09%) |
Mar 29, 2021 | 58.71 | 59.73 | 56.26 | 56.35 | 628,050 | -2.32(-3.96%) |
Mar 26, 2021 | 56.96 | 59.28 | 56.28 | 58.68 | 526,495 | +2.18(+3.86%) |
Mar 25, 2021 | 53.29 | 56.71 | 52.79 | 56.50 | 362,970 | +2.11(+3.88%) |
Mar 24, 2021 | 56.53 | 57.96 | 54.29 | 54.39 | 403,741 | -1.33(-2.39%) |
Mar 23, 2021 | 58.12 | 59.06 | 55.38 | 55.72 | 411,459 | -2.73(-4.66%) |
Mar 22, 2021 | 59.56 | 60.26 | 57.59 | 58.45 | 252,874 | -0.43(-0.73%) |
Mar 19, 2021 | 58.42 | 60.00 | 57.57 | 58.88 | 555,884 | +0.85(+1.47%) |
Mar 18, 2021 | 62.08 | 62.08 | 57.81 | 58.02 | 432,664 | -4.26(-6.84%) |
Mar 17, 2021 | 59.38 | 62.37 | 58.15 | 62.28 | 574,376 | +2.46(+4.11%) |
Mar 16, 2021 | 61.25 | 62.28 | 59.68 | 59.83 | 400,219 | -0.96(-1.58%) |
Mar 15, 2021 | 59.68 | 60.86 | 58.61 | 60.79 | 285,945 | +1.67(+2.82%) |
Mar 12, 2021 | 60.14 | 60.62 | 58.05 | 59.12 | 468,656 | -1.82(-2.99%) |
Mar 11, 2021 | 61.47 | 62.37 | 60.05 | 60.94 | 579,467 | +0.38(+0.63%) |
Mar 10, 2021 | 58.34 | 61.11 | 57.63 | 60.56 | 397,512 | +3.27(+5.71%) |
Mar 09, 2021 | 57.57 | 58.75 | 56.72 | 57.29 | 574,664 | +0.40(+0.71%) |
Mar 08, 2021 | 55.16 | 57.49 | 55.15 | 56.88 | 471,199 | +1.41(+2.54%) |
Mar 05, 2021 | 53.43 | 55.59 | 50.08 | 55.47 | 507,424 | +2.77(+5.26%) |
Mar 04, 2021 | 55.08 | 56.73 | 50.57 | 52.70 | 572,627 | -2.52(-4.57%) |
Mar 03, 2021 | 56.42 | 56.84 | 54.35 | 55.22 | 478,581 | -1.17(-2.08%) |
Mar 02, 2021 | 55.36 | 57.17 | 54.58 | 56.39 | 497,140 | +1.07(+1.94%) |
Mar 01, 2021 | 54.37 | 55.85 | 53.32 | 55.32 | 393,622 | +2.23(+4.19%) |
Feb 26, 2021 | 51.62 | 53.94 | 51.15 | 53.09 | 462,299 | +2.38(+4.69%) |
Feb 25, 2021 | 53.88 | 54.17 | 49.85 | 50.71 | 976,712 | -3.89(-7.12%) |
Feb 24, 2021 | 54.85 | 55.55 | 53.55 | 54.60 | 701,308 | -0.55(-0.99%) |
Feb 23, 2021 | 54.35 | 55.36 | 51.45 | 55.15 | 403,611 | +0.14(+0.26%) |
Feb 22, 2021 | 55.70 | 56.27 | 54.80 | 55.00 | 356,321 | -0.86(-1.55%) |
Feb 19, 2021 | 54.44 | 56.40 | 54.30 | 55.87 | 432,701 | +2.00(+3.71%) |
Feb 18, 2021 | 54.49 | 55.44 | 53.32 | 53.87 | 456,890 | -0.59(-1.09%) |
Feb 17, 2021 | 54.06 | 55.36 | 53.28 | 54.46 | 412,449 | -0.16(-0.30%) |
Feb 16, 2021 | 58.82 | 58.82 | 54.28 | 54.63 | 537,743 | -4.06(-6.92%) |
Feb 12, 2021 | 59.15 | 60.10 | 57.90 | 58.69 | 516,491 | -0.95(-1.59%) |
Feb 11, 2021 | 58.08 | 60.87 | 57.85 | 59.64 | 655,022 | +1.89(+3.27%) |
Feb 10, 2021 | 57.43 | 58.58 | 56.02 | 57.75 | 537,499 | +0.75(+1.31%) |
Feb 09, 2021 | 58.44 | 58.70 | 56.78 | 57.00 | 813,445 | -1.35(-2.32%) |
Feb 08, 2021 | 57.69 | 60.52 | 56.63 | 58.35 | 1,018,007 | +2.22(+3.95%) |
Feb 05, 2021 | 50.58 | 57.38 | 50.06 | 56.13 | 1,644,204 | +9.16(+19.51%) |
Feb 04, 2021 | 46.54 | 47.76 | 45.66 | 46.97 | 307,140 | +0.53(+1.14%) |
Feb 03, 2021 | 47.99 | 48.72 | 46.37 | 46.44 | 293,104 | -0.94(-1.98%) |
Feb 02, 2021 | 46.32 | 47.84 | 44.40 | 47.38 | 777,538 | +1.70(+3.72%) |
Feb 01, 2021 | 45.47 | 46.09 | 44.86 | 45.68 | 285,244 | +0.64(+1.43%) |
Jan 29, 2021 | 45.50 | 45.83 | 44.26 | 45.04 | 316,606 | -1.00(-2.17%) |
Jan 28, 2021 | 45.45 | 46.57 | 44.46 | 46.04 | 491,347 | +0.34(+0.73%) |
Jan 27, 2021 | 46.80 | 47.89 | 45.07 | 45.70 | 379,913 | -2.54(-5.27%) |
Jan 26, 2021 | 49.36 | 50.33 | 47.09 | 48.25 | 833,952 | -0.86(-1.76%) |
Jan 25, 2021 | 49.34 | 50.62 | 47.56 | 49.11 | 531,106 | +0.09(+0.18%) |
Jan 22, 2021 | 48.13 | 49.08 | 46.75 | 49.02 | 462,090 | +0.97(+2.02%) |
Jan 21, 2021 | 47.16 | 48.34 | 46.68 | 48.05 | 672,786 | +1.41(+3.02%) |
Jan 20, 2021 | 44.01 | 47.17 | 43.92 | 46.64 | 898,426 | +3.10(+7.12%) |
Jan 19, 2021 | 42.88 | 43.57 | 42.21 | 43.54 | 253,070 | +1.16(+2.74%) |
Jan 15, 2021 | 41.90 | 43.18 | 41.55 | 42.38 | 280,651 | -0.03(-0.07%) |
Jan 14, 2021 | 42.36 | 43.26 | 41.88 | 42.41 | 271,279 | +0.30(+0.71%) |
Jan 13, 2021 | 41.36 | 42.82 | 41.36 | 42.11 | 303,395 | +1.17(+2.86%) |
Jan 12, 2021 | 41.20 | 41.29 | 39.89 | 40.94 | 555,770 | +0.03(+0.07%) |
Jan 11, 2021 | 39.82 | 42.15 | 39.17 | 40.92 | 374,913 | +0.79(+1.96%) |
Jan 08, 2021 | 42.99 | 42.99 | 39.86 | 40.13 | 461,673 | -2.67(-6.23%) |
Jan 07, 2021 | 42.21 | 43.17 | 42.10 | 42.80 | 408,874 | +0.96(+2.29%) |
Jan 06, 2021 | 41.29 | 42.19 | 39.53 | 41.84 | 610,558 | +0.64(+1.56%) |
Jan 05, 2021 | 40.97 | 42.24 | 40.45 | 41.19 | 414,717 | -0.12(-0.30%) |
Jan 04, 2021 | 42.60 | 42.60 | 39.89 | 41.32 | 491,753 | -0.69(-1.64%) |
Dec 31, 2020 | 42.01 | 42.01 | 42.01 | 176,318 | -1.96(-4.45%) | |
Dec 30, 2020 | 43.97 | 44.67 | 43.51 | 43.97 | 176,318 | -0.07(-0.15%) |
Dec 29, 2020 | 44.82 | 44.82 | 42.83 | 44.03 | 310,827 | -0.64(-1.44%) |
Dec 28, 2020 | 46.11 | 46.46 | 44.67 | 44.68 | 297,318 | -0.87(-1.92%) |
Dec 24, 2020 | 43.89 | 45.71 | 43.12 | 45.55 | 110,572 | +1.34(+3.04%) |
Dec 23, 2020 | 45.06 | 45.19 | 43.96 | 44.21 | 184,499 | -0.74(-1.64%) |
Dec 22, 2020 | 44.91 | 45.36 | 44.17 | 44.95 | 157,246 | +0.17(+0.39%) |
Dec 21, 2020 | 45.30 | 45.35 | 43.60 | 44.77 | 332,650 | -0.90(-1.97%) |
Dec 18, 2020 | 45.22 | 46.89 | 44.87 | 45.67 | 1,111,143 | +0.76(+1.69%) |
Dec 17, 2020 | 43.14 | 45.54 | 43.14 | 44.92 | 283,965 | +2.33(+5.48%) |
Dec 16, 2020 | 42.93 | 43.35 | 41.87 | 42.58 | 263,684 | -0.10(-0.22%) |
Dec 15, 2020 | 41.27 | 42.83 | 40.97 | 42.68 | 346,430 | +1.85(+4.54%) |
Dec 14, 2020 | 41.85 | 42.20 | 40.80 | 40.83 | 385,793 | -0.48(-1.16%) |
Dec 11, 2020 | 41.94 | 42.33 | 41.12 | 41.31 | 194,674 | -0.66(-1.58%) |
Dec 10, 2020 | 42.04 | 42.84 | 41.43 | 41.97 | 204,355 | -0.43(-1.02%) |
Dec 09, 2020 | 43.20 | 43.73 | 42.15 | 42.40 | 212,578 | -0.28(-0.65%) |
Dec 08, 2020 | 42.39 | 42.85 | 41.53 | 42.68 | 350,972 | -0.51(-1.18%) |
Dec 07, 2020 | 41.18 | 43.27 | 40.33 | 43.19 | 273,760 | +1.88(+4.55%) |
Dec 04, 2020 | 41.90 | 42.10 | 40.42 | 41.31 | 308,268 | -0.31(-0.74%) |
Dec 03, 2020 | 41.00 | 41.87 | 40.70 | 41.62 | 500,612 | +1.22(+3.02%) |
Dec 02, 2020 | 41.46 | 41.84 | 40.23 | 40.40 | 321,852 | -1.06(-2.55%) |
Dec 01, 2020 | 43.42 | 43.65 | 41.36 | 41.45 | 418,118 | -1.25(-2.92%) |
Nov 30, 2020 | 43.18 | 43.52 | 41.37 | 42.70 | 276,118 | -0.63(-1.46%) |
Nov 27, 2020 | 43.36 | 43.82 | 42.80 | 43.33 | 96,920 | +0.06(+0.13%) |
Nov 25, 2020 | 42.68 | 43.90 | 42.08 | 43.28 | 290,135 | +0.29(+0.67%) |
Nov 24, 2020 | 44.26 | 44.41 | 42.82 | 42.99 | 346,236 | -1.41(-3.18%) |
Nov 23, 2020 | 42.01 | 44.52 | 41.56 | 44.40 | 298,602 | +2.60(+6.22%) |
Nov 20, 2020 | 40.80 | 42.04 | 40.76 | 41.80 | 269,709 | +1.12(+2.76%) |
Nov 19, 2020 | 42.56 | 43.11 | 40.25 | 40.68 | 782,851 | -1.66(-3.92%) |
Nov 18, 2020 | 42.33 | 43.80 | 42.24 | 42.34 | 385,346 | +0.08(+0.18%) |
Nov 17, 2020 | 41.70 | 43.27 | 41.09 | 42.26 | 385,810 | +0.32(+0.76%) |
Nov 16, 2020 | 42.05 | 42.14 | 40.85 | 41.94 | 476,384 | +1.06(+2.58%) |
Nov 13, 2020 | 39.93 | 41.59 | 39.44 | 40.89 | 398,936 | +1.38(+3.50%) |
Nov 12, 2020 | 40.35 | 41.18 | 38.86 | 39.50 | 349,877 | -0.96(-2.37%) |
Nov 11, 2020 | 40.57 | 40.76 | 39.27 | 40.46 | 283,509 | +0.13(+0.33%) |
Nov 10, 2020 | 38.59 | 41.12 | 37.23 | 40.33 | 675,413 | +2.48(+6.54%) |
Nov 09, 2020 | 42.92 | 43.14 | 37.80 | 37.85 | 756,706 | -3.45(-8.36%) |
Nov 06, 2020 | 43.66 | 43.66 | 41.09 | 41.31 | 290,343 | -2.52(-5.76%) |
Nov 05, 2020 | 43.80 | 44.79 | 43.30 | 43.83 | 288,028 | +0.43(+0.99%) |
Nov 04, 2020 | 40.32 | 44.27 | 40.32 | 43.40 | 546,188 | +2.78(+6.85%) |
Nov 03, 2020 | 39.50 | 40.78 | 38.86 | 40.62 | 284,032 | +1.76(+4.52%) |
Nov 02, 2020 | 38.27 | 39.63 | 37.43 | 38.86 | 373,963 | +1.59(+4.27%) |
Oct 30, 2020 | 39.36 | 40.04 | 36.54 | 37.27 | 543,482 | -2.28(-5.77%) |
Oct 29, 2020 | 40.45 | 41.23 | 39.23 | 39.55 | 606,974 | +0.32(+0.81%) |
Oct 28, 2020 | 38.58 | 40.12 | 37.94 | 39.24 | 508,053 | -0.35(-0.87%) |
Oct 27, 2020 | 41.34 | 41.34 | 39.20 | 39.58 | 239,994 | -1.76(-4.25%) |
Oct 26, 2020 | 41.22 | 41.60 | 40.65 | 41.34 | 363,795 | -0.89(-2.11%) |
Oct 23, 2020 | 40.77 | 42.44 | 40.04 | 42.23 | 346,099 | +1.83(+4.54%) |
Oct 22, 2020 | 41.98 | 42.27 | 39.23 | 40.40 | 456,725 | -1.63(-3.88%) |
Oct 21, 2020 | 43.81 | 43.81 | 41.28 | 42.03 | 742,564 | -1.03(-2.38%) |
Oct 20, 2020 | 43.52 | 44.17 | 42.82 | 43.06 | 170,522 | -0.25(-0.58%) |
Oct 19, 2020 | 44.11 | 44.80 | 43.14 | 43.30 | 121,692 | -0.71(-1.61%) |
Oct 16, 2020 | 44.74 | 45.58 | 43.99 | 44.01 | 123,182 | -0.78(-1.74%) |
Oct 15, 2020 | 42.71 | 44.99 | 42.45 | 44.79 | 244,437 | +1.35(+3.11%) |
Oct 14, 2020 | 43.64 | 44.06 | 43.29 | 43.44 | 158,827 | -0.41(-0.94%) |
Oct 13, 2020 | 43.86 | 44.28 | 42.11 | 43.85 | 228,378 | -0.36(-0.82%) |
Oct 12, 2020 | 45.48 | 45.66 | 43.84 | 44.22 | 358,255 | -0.59(-1.31%) |
Oct 09, 2020 | 44.43 | 45.43 | 44.26 | 44.80 | 324,526 | +0.96(+2.19%) |
Oct 08, 2020 | 43.77 | 44.58 | 42.88 | 43.84 | 456,023 | +2.58(+6.26%) |
Oct 07, 2020 | 41.59 | 42.58 | 40.29 | 41.26 | 326,167 | +0.52(+1.27%) |
Oct 06, 2020 | 42.48 | 42.66 | 40.23 | 40.74 | 417,768 | -1.37(-3.26%) |
Oct 05, 2020 | 43.36 | 43.76 | 41.50 | 42.11 | 308,947 | -0.67(-1.57%) |
Oct 02, 2020 | 41.36 | 43.08 | 41.26 | 42.79 | 274,086 | +0.68(+1.62%) |
Oct 01, 2020 | 40.97 | 42.19 | 40.41 | 42.11 | 422,593 | +1.49(+3.66%) |
Sep 30, 2020 | 38.96 | 41.58 | 38.96 | 40.62 | 783,295 | +2.04(+5.30%) |
Sep 29, 2020 | 38.36 | 38.87 | 37.95 | 38.57 | 249,003 | +0.13(+0.35%) |
Sep 28, 2020 | 37.04 | 38.65 | 36.85 | 38.44 | 221,347 | +2.16(+5.95%) |
Sep 25, 2020 | 36.46 | 36.83 | 35.79 | 36.28 | 160,908 | -0.60(-1.64%) |
Sep 24, 2020 | 36.41 | 37.83 | 35.72 | 36.89 | 221,735 | +0.66(+1.83%) |
Sep 23, 2020 | 38.81 | 39.34 | 36.11 | 36.22 | 270,248 | -2.63(-6.77%) |
Sep 22, 2020 | 37.10 | 39.10 | 36.94 | 38.85 | 318,954 | +1.83(+4.95%) |
Sep 21, 2020 | 36.89 | 37.09 | 35.35 | 37.02 | 320,049 | -0.35(-0.95%) |
Sep 18, 2020 | 38.13 | 38.61 | 36.60 | 37.37 | 484,496 | -0.46(-1.22%) |
Sep 17, 2020 | 38.50 | 39.08 | 36.93 | 37.84 | 274,081 | -1.39(-3.55%) |
Sep 16, 2020 | 38.08 | 39.72 | 37.92 | 39.23 | 496,157 | +1.59(+4.23%) |
Sep 15, 2020 | 38.14 | 38.88 | 37.59 | 37.63 | 462,549 | -0.19(-0.51%) |
Sep 14, 2020 | 38.28 | 38.28 | 37.07 | 37.83 | 392,773 | +0.12(+0.33%) |
Sep 11, 2020 | 36.93 | 38.09 | 36.79 | 37.70 | 504,506 | +1.01(+2.75%) |
Sep 10, 2020 | 36.98 | 38.03 | 36.66 | 36.69 | 310,326 | -0.15(-0.42%) |
Sep 09, 2020 | 35.23 | 36.94 | 35.16 | 36.85 | 202,722 | +2.07(+5.96%) |
Sep 08, 2020 | 33.86 | 35.56 | 33.78 | 34.77 | 202,566 | +0.07(+0.19%) |
Sep 04, 2020 | 36.03 | 36.36 | 33.89 | 34.71 | 222,395 | -0.97(-2.72%) |
Sep 03, 2020 | 36.99 | 37.27 | 35.56 | 35.68 | 300,395 | -1.56(-4.20%) |
Sep 02, 2020 | 37.06 | 37.53 | 36.15 | 37.24 | 258,238 | +0.18(+0.49%) |
Sep 01, 2020 | 34.21 | 37.09 | 33.85 | 37.06 | 297,548 | +2.82(+8.24%) |
Aug 31, 2020 | 35.75 | 35.83 | 34.23 | 34.24 | 455,666 | -1.81(-5.03%) |
Aug 28, 2020 | 36.39 | 36.94 | 35.86 | 36.05 | 225,938 | -0.08(-0.21%) |
Aug 27, 2020 | 36.85 | 36.98 | 35.79 | 36.13 | 349,631 | -0.34(-0.92%) |
Aug 26, 2020 | 37.63 | 37.63 | 36.46 | 36.46 | 236,646 | -1.17(-3.11%) |
Aug 25, 2020 | 38.16 | 38.30 | 36.90 | 37.63 | 276,337 | -0.33(-0.86%) |
Aug 24, 2020 | 38.56 | 38.75 | 37.53 | 37.96 | 372,354 | -0.12(-0.30%) |
Aug 21, 2020 | 36.68 | 38.14 | 36.38 | 38.08 | 386,117 | +1.30(+3.55%) |
Aug 20, 2020 | 36.20 | 37.30 | 35.97 | 36.77 | 263,361 | +0.07(+0.18%) |
Aug 19, 2020 | 36.89 | 36.95 | 36.13 | 36.70 | 278,902 | -0.16(-0.44%) |
Aug 18, 2020 | 37.16 | 38.02 | 36.69 | 36.87 | 308,648 | -0.14(-0.39%) |
Aug 17, 2020 | 35.78 | 37.20 | 35.68 | 37.01 | 268,063 | +1.37(+3.85%) |
Aug 14, 2020 | 35.36 | 35.82 | 34.88 | 35.64 | 190,818 | -0.10(-0.27%) |
Aug 13, 2020 | 35.47 | 36.09 | 35.09 | 35.73 | 184,887 | +0.04(+0.11%) |
Aug 12, 2020 | 35.28 | 36.23 | 35.03 | 35.70 | 376,462 | +0.86(+2.48%) |
Aug 11, 2020 | 35.97 | 36.10 | 34.72 | 34.83 | 597,563 | -0.60(-1.71%) |
Aug 10, 2020 | 34.54 | 36.65 | 34.54 | 35.44 | 323,901 | +0.87(+2.53%) |
Aug 07, 2020 | 34.46 | 34.91 | 33.96 | 34.56 | 226,251 | -0.12(-0.33%) |
Aug 06, 2020 | 34.75 | 35.48 | 34.57 | 34.68 | 214,755 | -0.06(-0.17%) |
Aug 05, 2020 | 34.58 | 35.01 | 34.48 | 34.74 | 353,863 | +0.50(+1.46%) |
Aug 04, 2020 | 34.96 | 35.35 | 33.97 | 34.24 | 367,253 | -0.81(-2.30%) |
Aug 03, 2020 | 34.36 | 35.08 | 33.90 | 35.04 | 806,361 | +0.86(+2.53%) |
Jul 31, 2020 | 35.04 | 35.07 | 33.10 | 34.18 | 838,203 | -0.83(-2.36%) |
Jul 30, 2020 | 35.44 | 36.53 | 34.94 | 35.00 | 441,257 | -0.99(-2.75%) |
Jul 29, 2020 | 36.46 | 36.88 | 34.50 | 35.99 | 937,542 | +1.83(+5.37%) |
Jul 28, 2020 | 35.40 | 35.89 | 33.99 | 34.16 | 506,385 | -1.45(-4.07%) |
Jul 27, 2020 | 34.30 | 35.69 | 33.83 | 35.61 | 274,824 | +1.69(+4.98%) |
Jul 24, 2020 | 33.61 | 34.39 | 32.43 | 33.92 | 570,370 | +0.23(+0.68%) |
Jul 23, 2020 | 35.25 | 35.88 | 32.59 | 33.69 | 414,389 | -1.08(-3.12%) |
Jul 22, 2020 | 32.77 | 35.02 | 32.77 | 34.77 | 801,206 | +1.74(+5.26%) |
Jul 21, 2020 | 33.09 | 33.54 | 32.73 | 33.04 | 460,989 | +0.73(+2.26%) |
Jul 20, 2020 | 32.00 | 32.45 | 31.46 | 32.31 | 196,740 | +0.09(+0.27%) |
Jul 17, 2020 | 32.38 | 32.82 | 32.05 | 32.22 | 467,718 | +0.07(+0.21%) |
Jul 16, 2020 | 31.41 | 32.43 | 30.88 | 32.15 | 330,602 | +0.56(+1.76%) |
Jul 15, 2020 | 31.84 | 32.13 | 31.25 | 31.60 | 588,591 | +0.86(+2.81%) |
Jul 14, 2020 | 29.64 | 30.76 | 29.52 | 30.73 | 261,504 | +1.07(+3.59%) |
Jul 13, 2020 | 30.91 | 31.08 | 29.48 | 29.67 | 308,977 | -0.53(-1.75%) |
Jul 10, 2020 | 29.94 | 30.58 | 29.83 | 30.20 | 199,884 | +0.36(+1.22%) |
Jul 09, 2020 | 30.99 | 30.99 | 29.78 | 29.83 | 304,960 | -1.07(-3.45%) |
Jul 08, 2020 | 29.59 | 31.37 | 29.58 | 30.90 | 379,718 | +1.39(+4.72%) |
Jul 07, 2020 | 28.98 | 30.22 | 28.78 | 29.51 | 337,607 | +0.20(+0.69%) |
Jul 06, 2020 | 29.52 | 29.60 | 28.79 | 29.30 | 224,036 | +0.83(+2.90%) |
Jul 02, 2020 | 29.14 | 29.68 | 28.36 | 28.48 | 194,986 | +0.25(+0.88%) |
Jul 01, 2020 | 29.55 | 29.89 | 28.07 | 28.23 | 380,452 | -1.19(-4.04%) |
Jun 30, 2020 | 29.08 | 29.67 | 28.45 | 29.42 | 494,908 | +0.36(+1.26%) |
Jun 29, 2020 | 28.03 | 29.94 | 27.59 | 29.06 | 486,916 | +1.48(+5.36%) |
Jun 26, 2020 | 28.26 | 28.55 | 27.35 | 27.58 | 623,832 | -0.93(-3.27%) |
Jun 25, 2020 | 28.29 | 29.19 | 27.83 | 28.51 | 238,842 | -0.36(-1.26%) |
Jun 24, 2020 | 29.51 | 29.68 | 28.05 | 28.87 | 354,191 | -1.23(-4.08%) |
Jun 23, 2020 | 29.93 | 30.42 | 29.50 | 30.10 | 208,450 | +0.85(+2.92%) |
Jun 22, 2020 | 28.57 | 29.29 | 28.13 | 29.25 | 207,306 | +0.52(+1.80%) |
Jun 19, 2020 | 29.56 | 29.61 | 28.48 | 28.73 | 625,917 | -0.40(-1.38%) |
Jun 18, 2020 | 29.84 | 29.98 | 29.01 | 29.13 | 322,533 | -1.20(-3.95%) |
Jun 17, 2020 | 30.90 | 30.96 | 29.71 | 30.33 | 304,086 | -0.45(-1.47%) |
Jun 16, 2020 | 32.04 | 32.32 | 30.07 | 30.78 | 360,279 | +0.13(+0.44%) |
Jun 15, 2020 | 27.14 | 30.67 | 26.87 | 30.65 | 382,174 | +1.90(+6.61%) |
Jun 12, 2020 | 28.93 | 29.47 | 27.68 | 28.75 | 422,176 | +1.54(+5.68%) |
Jun 11, 2020 | 28.28 | 29.30 | 27.20 | 27.20 | 550,046 | -3.02(-10.00%) |
Jun 10, 2020 | 29.67 | 30.71 | 28.90 | 30.23 | 427,346 | +0.29(+0.96%) |
Jun 09, 2020 | 29.08 | 30.52 | 28.76 | 29.94 | 313,385 | +0.04(+0.13%) |
Jun 08, 2020 | 31.11 | 31.71 | 29.74 | 29.90 | 325,201 | -0.52(-1.70%) |
Jun 05, 2020 | 30.59 | 31.19 | 29.94 | 30.42 | 353,706 | +1.57(+5.46%) |
Jun 04, 2020 | 28.72 | 30.00 | 28.20 | 28.84 | 438,229 | -0.17(-0.60%) |
Jun 03, 2020 | 28.74 | 29.15 | 28.41 | 29.02 | 507,041 | +1.01(+3.60%) |
Jun 02, 2020 | 29.06 | 29.12 | 27.91 | 28.01 | 268,709 | -0.56(-1.95%) |
Jun 01, 2020 | 28.49 | 29.52 | 28.19 | 28.57 | 542,558 | +0.22(+0.78%) |
May 29, 2020 | 26.68 | 29.10 | 26.55 | 28.35 | 1,044,341 | +1.31(+4.86%) |
May 28, 2020 | 29.79 | 29.79 | 26.61 | 27.03 | 603,716 | -2.13(-7.31%) |
May 27, 2020 | 29.56 | 29.89 | 28.14 | 29.16 | 693,741 | +0.65(+2.29%) |
May 26, 2020 | 28.68 | 30.11 | 28.11 | 28.51 | 347,248 | +0.47(+1.68%) |
May 22, 2020 | 27.14 | 28.06 | 26.71 | 28.04 | 328,695 | +1.37(+5.15%) |
May 21, 2020 | 25.92 | 27.27 | 25.81 | 26.67 | 392,300 | +0.54(+2.06%) |
May 20, 2020 | 26.10 | 26.70 | 25.31 | 26.13 | 301,380 | +0.79(+3.10%) |
May 19, 2020 | 24.96 | 26.87 | 24.77 | 25.34 | 738,612 | -0.15(-0.60%) |
May 18, 2020 | 24.33 | 25.82 | 24.33 | 25.50 | 500,502 | +2.50(+10.89%) |
May 15, 2020 | 21.74 | 23.46 | 21.47 | 22.99 | 305,976 | +1.00(+4.54%) |
May 14, 2020 | 20.48 | 22.01 | 20.17 | 21.99 | 622,895 | +0.66(+3.10%) |
May 13, 2020 | 21.61 | 21.61 | 20.99 | 21.33 | 854,635 | -0.69(-3.14%) |
May 12, 2020 | 22.41 | 22.74 | 21.75 | 22.02 | 542,693 | -0.35(-1.54%) |
May 11, 2020 | 22.25 | 22.55 | 21.38 | 22.37 | 443,874 | -0.43(-1.89%) |
May 08, 2020 | 22.14 | 23.12 | 21.80 | 22.80 | 399,457 | +1.45(+6.79%) |
May 07, 2020 | 20.84 | 21.87 | 20.84 | 21.35 | 441,797 | +0.87(+4.26%) |
May 06, 2020 | 20.52 | 21.25 | 19.69 | 20.48 | 312,289 | -0.24(-1.16%) |
May 05, 2020 | 20.66 | 21.46 | 20.43 | 20.72 | 438,441 | +0.36(+1.79%) |
May 04, 2020 | 18.91 | 20.53 | 18.64 | 20.35 | 378,176 | +0.86(+4.43%) |