Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.98 | 51.48 | 50.97 | 51.35 | 491,909 | +0.19(+0.37%) |
Apr 29, 2021 | 51.03 | 51.47 | 50.83 | 51.16 | 868,476 | +0.44(+0.88%) |
Apr 28, 2021 | 50.91 | 51.03 | 50.71 | 50.71 | 136,145 | -0.17(-0.34%) |
Apr 27, 2021 | 50.90 | 51.01 | 50.65 | 50.88 | 234,777 | +0.03(+0.05%) |
Apr 26, 2021 | 50.80 | 51.17 | 50.74 | 50.86 | 81,855 | +0.18(+0.36%) |
Apr 23, 2021 | 50.59 | 50.75 | 50.34 | 50.68 | 251,408 | +0.18(+0.36%) |
Apr 22, 2021 | 50.78 | 51.04 | 50.39 | 50.49 | 218,401 | -0.28(-0.55%) |
Apr 21, 2021 | 50.45 | 50.93 | 50.28 | 50.78 | 248,589 | +0.34(+0.68%) |
Apr 20, 2021 | 49.90 | 50.49 | 49.90 | 50.43 | 623,579 | +0.51(+1.02%) |
Apr 19, 2021 | 49.74 | 49.94 | 49.51 | 49.92 | 89,417 | +0.15(+0.31%) |
Apr 16, 2021 | 49.92 | 49.95 | 49.70 | 49.77 | 119,314 | +0.04(+0.07%) |
Apr 15, 2021 | 49.10 | 49.73 | 49.07 | 49.73 | 173,538 | +0.89(+1.82%) |
Apr 14, 2021 | 49.22 | 49.48 | 48.83 | 48.84 | 169,818 | -0.42(-0.85%) |
Apr 13, 2021 | 48.75 | 49.28 | 48.75 | 49.26 | 79,781 | +0.39(+0.80%) |
Apr 12, 2021 | 48.69 | 48.91 | 48.28 | 48.87 | 136,175 | +0.24(+0.49%) |
Apr 09, 2021 | 48.83 | 48.83 | 48.52 | 48.63 | 151,043 | -0.04(-0.07%) |
Apr 08, 2021 | 48.80 | 49.00 | 48.67 | 48.67 | 109,440 | -0.15(-0.32%) |
Apr 07, 2021 | 48.89 | 49.02 | 48.46 | 48.82 | 151,627 | +0.03(+0.06%) |
Apr 06, 2021 | 48.53 | 48.81 | 48.43 | 48.80 | 143,020 | +0.26(+0.54%) |
Apr 05, 2021 | 48.84 | 48.84 | 48.10 | 48.53 | 107,134 | -0.01(-0.02%) |
Apr 01, 2021 | 47.83 | 48.54 | 47.68 | 48.54 | 128,788 | +0.98(+2.06%) |
Mar 31, 2021 | 48.06 | 48.18 | 47.50 | 47.56 | 312,942 | -0.45(-0.95%) |
Mar 30, 2021 | 47.87 | 48.18 | 47.84 | 48.02 | 134,735 | +0.15(+0.32%) |
Mar 29, 2021 | 48.16 | 48.28 | 47.45 | 47.86 | 125,755 | -0.37(-0.77%) |
Mar 26, 2021 | 47.58 | 48.25 | 47.57 | 48.23 | 154,568 | +0.82(+1.72%) |
Mar 25, 2021 | 46.80 | 47.52 | 46.23 | 47.42 | 98,676 | +0.47(+1.00%) |
Mar 24, 2021 | 47.08 | 47.65 | 46.95 | 46.95 | 86,936 | -0.12(-0.25%) |
Mar 23, 2021 | 47.08 | 47.46 | 46.83 | 47.07 | 156,573 | -0.06(-0.13%) |
Mar 22, 2021 | 46.90 | 47.28 | 46.83 | 47.13 | 75,378 | +0.26(+0.56%) |
Mar 19, 2021 | 47.75 | 47.86 | 46.87 | 46.87 | 149,584 | -0.83(-1.74%) |
Mar 18, 2021 | 48.00 | 48.04 | 47.54 | 47.70 | 150,141 | -0.48(-0.99%) |
Mar 17, 2021 | 48.07 | 48.18 | 47.64 | 48.18 | 102,206 | +0.03(+0.06%) |
Mar 16, 2021 | 48.44 | 48.55 | 47.95 | 48.15 | 100,694 | -0.32(-0.67%) |
Mar 15, 2021 | 47.88 | 48.69 | 47.67 | 48.47 | 126,253 | +0.67(+1.40%) |
Mar 12, 2021 | 46.93 | 47.81 | 46.93 | 47.81 | 131,066 | +0.87(+1.86%) |
Mar 11, 2021 | 46.80 | 47.26 | 46.61 | 46.93 | 59,968 | +0.24(+0.52%) |
Mar 10, 2021 | 46.38 | 46.96 | 46.19 | 46.69 | 95,843 | +0.44(+0.96%) |
Mar 09, 2021 | 46.24 | 46.62 | 46.18 | 46.25 | 110,856 | +0.20(+0.43%) |
Mar 08, 2021 | 45.65 | 46.45 | 45.43 | 46.05 | 114,195 | +0.60(+1.33%) |
Mar 05, 2021 | 45.18 | 45.59 | 44.19 | 45.44 | 108,112 | +0.57(+1.27%) |
Mar 04, 2021 | 45.40 | 45.68 | 44.36 | 44.88 | 123,631 | -0.44(-0.98%) |
Mar 03, 2021 | 45.38 | 45.77 | 45.22 | 45.32 | 170,138 | -0.06(-0.14%) |
Mar 02, 2021 | 45.65 | 45.67 | 45.07 | 45.38 | 167,629 | -0.37(-0.81%) |
Mar 01, 2021 | 46.06 | 46.50 | 45.71 | 45.75 | 160,908 | +0.26(+0.58%) |
Feb 26, 2021 | 46.25 | 46.33 | 45.49 | 45.49 | 135,945 | -0.67(-1.45%) |
Feb 25, 2021 | 47.07 | 47.38 | 45.86 | 46.16 | 270,442 | -0.89(-1.90%) |
Feb 24, 2021 | 46.60 | 47.17 | 46.59 | 47.05 | 111,185 | +0.44(+0.95%) |
Feb 23, 2021 | 46.23 | 46.76 | 46.19 | 46.61 | 108,646 | +0.52(+1.14%) |
Feb 22, 2021 | 45.56 | 46.27 | 45.52 | 46.08 | 82,891 | +0.42(+0.93%) |
Feb 19, 2021 | 45.59 | 45.92 | 45.42 | 45.66 | 151,801 | +0.25(+0.56%) |
Feb 18, 2021 | 45.61 | 45.71 | 45.36 | 45.41 | 552,304 | -0.32(-0.69%) |
Feb 17, 2021 | 45.73 | 45.79 | 45.41 | 45.72 | 93,180 | -0.02(-0.04%) |
Feb 16, 2021 | 46.26 | 46.29 | 45.51 | 45.74 | 341,666 | -0.40(-0.86%) |
Feb 12, 2021 | 46.06 | 46.26 | 45.86 | 46.14 | 133,062 | -0.05(-0.12%) |
Feb 11, 2021 | 46.13 | 46.39 | 45.89 | 46.19 | 374,263 | +0.16(+0.35%) |
Feb 10, 2021 | 45.84 | 46.43 | 45.82 | 46.03 | 83,733 | +0.38(+0.83%) |
Feb 09, 2021 | 45.48 | 45.70 | 45.33 | 45.65 | 112,637 | +0.22(+0.48%) |
Feb 08, 2021 | 45.24 | 45.46 | 44.99 | 45.43 | 151,435 | +0.24(+0.54%) |
Feb 05, 2021 | 45.26 | 45.28 | 45.00 | 45.19 | 111,883 | +0.22(+0.48%) |
Feb 04, 2021 | 44.71 | 45.30 | 44.64 | 44.97 | 95,932 | +0.29(+0.65%) |
Feb 03, 2021 | 44.66 | 44.82 | 44.05 | 44.69 | 115,734 | -0.04(-0.08%) |
Feb 02, 2021 | 44.82 | 44.88 | 44.46 | 44.72 | 119,431 | +0.19(+0.43%) |
Feb 01, 2021 | 44.00 | 44.60 | 43.45 | 44.53 | 163,820 | +0.82(+1.88%) |
Jan 29, 2021 | 44.03 | 44.53 | 43.55 | 43.71 | 718,757 | -0.51(-1.14%) |
Jan 28, 2021 | 44.05 | 44.73 | 43.86 | 44.22 | 184,947 | +0.23(+0.53%) |
Jan 27, 2021 | 44.33 | 44.82 | 43.74 | 43.98 | 223,750 | -0.68(-1.51%) |
Jan 26, 2021 | 44.42 | 44.83 | 44.36 | 44.66 | 100,872 | +0.36(+0.81%) |
Jan 25, 2021 | 44.04 | 44.80 | 43.80 | 44.30 | 143,340 | +0.22(+0.49%) |
Jan 22, 2021 | 43.75 | 44.13 | 43.59 | 44.08 | 130,511 | +0.11(+0.25%) |
Jan 21, 2021 | 44.13 | 44.13 | 43.59 | 43.97 | 186,116 | -0.27(-0.61%) |
Jan 20, 2021 | 43.41 | 44.42 | 43.30 | 44.24 | 261,675 | +0.86(+1.97%) |
Jan 19, 2021 | 43.81 | 43.81 | 43.25 | 43.39 | 226,929 | -0.23(-0.52%) |
Jan 15, 2021 | 43.05 | 43.71 | 42.86 | 43.61 | 250,600 | +0.48(+1.11%) |
Jan 14, 2021 | 42.94 | 43.36 | 42.81 | 43.13 | 116,190 | +0.32(+0.76%) |
Jan 13, 2021 | 42.18 | 42.89 | 42.18 | 42.81 | 94,282 | +0.63(+1.50%) |
Jan 12, 2021 | 41.94 | 42.21 | 41.74 | 42.18 | 129,512 | +0.20(+0.47%) |
Jan 11, 2021 | 42.32 | 42.47 | 41.85 | 41.98 | 166,556 | -0.61(-1.44%) |
Jan 08, 2021 | 42.28 | 42.64 | 42.23 | 42.59 | 191,609 | +0.36(+0.85%) |
Jan 07, 2021 | 42.49 | 42.49 | 41.94 | 42.23 | 320,041 | -0.17(-0.40%) |
Jan 06, 2021 | 42.26 | 42.68 | 41.93 | 42.40 | 242,552 | +0.30(+0.71%) |
Jan 05, 2021 | 42.21 | 42.43 | 42.09 | 42.11 | 230,615 | -0.05(-0.11%) |
Jan 04, 2021 | 43.81 | 43.89 | 42.11 | 42.15 | 478,484 | -1.51(-3.45%) |
Dec 31, 2020 | 43.66 | 43.66 | 43.66 | 241,697 | +0.43(+1.00%) | |
Dec 30, 2020 | 43.14 | 43.62 | 43.04 | 43.22 | 241,697 | +0.19(+0.44%) |
Dec 29, 2020 | 43.56 | 43.81 | 42.95 | 43.04 | 237,576 | -0.41(-0.93%) |
Dec 28, 2020 | 43.30 | 43.47 | 43.03 | 43.44 | 88,078 | +0.36(+0.84%) |
Dec 24, 2020 | 42.78 | 43.12 | 42.71 | 43.08 | 50,230 | +0.32(+0.76%) |
Dec 23, 2020 | 43.22 | 43.46 | 42.70 | 42.76 | 131,629 | -0.25(-0.59%) |
Dec 22, 2020 | 42.71 | 43.04 | 42.52 | 43.01 | 185,029 | +0.35(+0.82%) |
Dec 21, 2020 | 42.37 | 42.67 | 42.10 | 42.66 | 312,792 | -0.23(-0.55%) |
Dec 18, 2020 | 44.02 | 44.02 | 42.67 | 42.89 | 171,428 | -1.01(-2.30%) |
Dec 17, 2020 | 43.74 | 43.95 | 43.50 | 43.90 | 496,152 | +0.37(+0.85%) |
Dec 16, 2020 | 43.61 | 43.96 | 43.36 | 43.53 | 146,949 | +0.00(+0.00%) |
Dec 15, 2020 | 42.76 | 43.53 | 42.39 | 43.53 | 123,197 | +1.02(+2.40%) |
Dec 14, 2020 | 43.06 | 43.41 | 42.51 | 42.51 | 128,683 | -0.17(-0.40%) |
Dec 11, 2020 | 42.60 | 42.81 | 42.28 | 42.68 | 178,805 | -0.05(-0.13%) |
Dec 10, 2020 | 42.71 | 43.04 | 42.61 | 42.74 | 1,048,287 | -0.29(-0.66%) |
Dec 09, 2020 | 43.37 | 43.45 | 42.73 | 43.02 | 124,778 | -0.23(-0.54%) |
Dec 08, 2020 | 43.35 | 43.54 | 43.20 | 43.26 | 91,097 | -0.16(-0.37%) |
Dec 07, 2020 | 43.75 | 43.86 | 43.32 | 43.42 | 113,576 | -0.42(-0.96%) |
Dec 04, 2020 | 43.26 | 43.84 | 43.26 | 43.84 | 94,826 | +0.76(+1.76%) |
Dec 03, 2020 | 42.68 | 43.27 | 42.68 | 43.08 | 136,820 | +0.44(+1.03%) |
Dec 02, 2020 | 42.77 | 43.02 | 42.47 | 42.64 | 149,325 | -0.23(-0.54%) |
Dec 01, 2020 | 42.81 | 43.09 | 42.68 | 42.87 | 209,043 | +0.55(+1.31%) |
Nov 30, 2020 | 42.78 | 42.90 | 42.25 | 42.32 | 379,801 | -0.54(-1.25%) |
Nov 27, 2020 | 43.34 | 43.34 | 42.70 | 42.85 | 72,573 | -0.32(-0.75%) |
Nov 25, 2020 | 43.18 | 43.26 | 42.78 | 43.18 | 131,504 | -0.13(-0.31%) |
Nov 24, 2020 | 43.45 | 43.84 | 43.24 | 43.31 | 130,663 | +0.38(+0.90%) |
Nov 23, 2020 | 43.07 | 43.52 | 42.89 | 42.92 | 153,808 | +0.08(+0.19%) |
Nov 20, 2020 | 42.86 | 42.89 | 42.59 | 42.84 | 93,372 | -0.03(-0.06%) |
Nov 19, 2020 | 42.62 | 42.94 | 42.17 | 42.87 | 212,800 | +0.17(+0.40%) |
Nov 18, 2020 | 43.89 | 44.05 | 42.68 | 42.70 | 237,264 | -1.10(-2.51%) |
Nov 17, 2020 | 43.43 | 43.96 | 43.03 | 43.80 | 164,114 | +0.04(+0.10%) |
Nov 16, 2020 | 43.89 | 44.26 | 43.11 | 43.76 | 935,541 | +0.73(+1.70%) |
Nov 13, 2020 | 42.02 | 43.10 | 42.02 | 43.02 | 126,360 | +1.13(+2.69%) |
Nov 12, 2020 | 42.50 | 42.50 | 41.54 | 41.90 | 292,407 | -0.67(-1.58%) |
Nov 11, 2020 | 42.73 | 42.73 | 42.12 | 42.57 | 173,886 | +0.01(+0.02%) |
Nov 10, 2020 | 41.56 | 42.59 | 41.49 | 42.56 | 244,564 | +0.98(+2.37%) |
Nov 09, 2020 | 41.94 | 44.50 | 41.47 | 41.57 | 924,759 | +1.94(+4.90%) |
Nov 06, 2020 | 40.14 | 40.42 | 39.53 | 39.63 | 155,546 | -0.44(-1.09%) |
Nov 05, 2020 | 40.30 | 40.47 | 39.94 | 40.07 | 121,235 | +0.11(+0.27%) |
Nov 04, 2020 | 40.30 | 40.55 | 39.76 | 39.96 | 283,482 | -0.10(-0.25%) |
Nov 03, 2020 | 39.42 | 40.30 | 39.42 | 40.06 | 126,062 | +0.94(+2.40%) |
Nov 02, 2020 | 38.36 | 39.12 | 38.29 | 39.12 | 316,202 | +1.01(+2.65%) |
Oct 30, 2020 | 38.15 | 38.26 | 37.69 | 38.11 | 167,399 | -0.22(-0.58%) |
Oct 29, 2020 | 37.88 | 38.53 | 37.43 | 38.34 | 259,734 | +0.46(+1.23%) |
Oct 28, 2020 | 38.19 | 38.51 | 37.68 | 37.87 | 166,367 | -0.97(-2.49%) |
Oct 27, 2020 | 39.60 | 39.71 | 38.84 | 38.84 | 158,123 | -0.73(-1.85%) |
Oct 26, 2020 | 39.95 | 40.10 | 39.21 | 39.57 | 254,853 | -0.68(-1.69%) |
Oct 23, 2020 | 40.22 | 40.47 | 39.96 | 40.25 | 91,583 | +0.20(+0.49%) |
Oct 22, 2020 | 39.73 | 40.16 | 39.73 | 40.05 | 82,749 | +0.34(+0.86%) |
Oct 21, 2020 | 39.73 | 39.84 | 39.47 | 39.71 | 122,465 | -0.10(-0.25%) |
Oct 20, 2020 | 39.73 | 40.10 | 39.71 | 39.81 | 198,326 | +0.31(+0.79%) |
Oct 19, 2020 | 40.25 | 40.36 | 39.48 | 39.50 | 147,357 | -0.70(-1.74%) |
Oct 16, 2020 | 40.63 | 40.63 | 40.14 | 40.20 | 84,985 | -0.40(-0.99%) |
Oct 15, 2020 | 40.13 | 40.95 | 40.13 | 40.60 | 107,998 | +0.16(+0.40%) |
Oct 14, 2020 | 40.95 | 41.00 | 40.38 | 40.44 | 131,614 | -0.52(-1.27%) |
Oct 13, 2020 | 41.62 | 41.62 | 40.72 | 40.96 | 101,867 | -0.79(-1.89%) |
Oct 12, 2020 | 41.64 | 41.82 | 41.28 | 41.74 | 160,114 | +0.20(+0.47%) |
Oct 09, 2020 | 41.94 | 42.03 | 41.40 | 41.55 | 140,561 | -0.21(-0.49%) |
Oct 08, 2020 | 41.15 | 41.85 | 41.15 | 41.75 | 1,146,123 | +0.74(+1.81%) |
Oct 07, 2020 | 41.23 | 41.23 | 40.80 | 41.01 | 82,779 | +0.03(+0.07%) |
Oct 06, 2020 | 41.23 | 41.58 | 40.79 | 40.98 | 87,364 | -0.17(-0.41%) |
Oct 05, 2020 | 41.01 | 41.31 | 40.39 | 41.15 | 115,560 | +0.25(+0.61%) |
Oct 02, 2020 | 39.54 | 41.07 | 39.50 | 40.90 | 102,877 | +0.77(+1.92%) |
Oct 01, 2020 | 39.29 | 40.15 | 39.18 | 40.13 | 145,990 | +1.02(+2.61%) |
Sep 30, 2020 | 39.25 | 39.65 | 38.73 | 39.12 | 257,410 | +0.04(+0.09%) |
Sep 29, 2020 | 39.48 | 39.48 | 38.71 | 39.08 | 144,588 | -0.44(-1.11%) |
Sep 28, 2020 | 39.07 | 39.68 | 39.07 | 39.52 | 301,760 | +0.98(+2.55%) |
Sep 25, 2020 | 37.73 | 38.53 | 37.62 | 38.53 | 132,846 | +0.80(+2.11%) |
Sep 24, 2020 | 37.66 | 38.29 | 37.47 | 37.74 | 154,322 | +0.17(+0.45%) |
Sep 23, 2020 | 38.84 | 38.91 | 37.56 | 37.57 | 222,104 | -1.19(-3.06%) |
Sep 22, 2020 | 38.42 | 39.16 | 38.42 | 38.75 | 147,818 | +0.40(+1.04%) |
Sep 21, 2020 | 39.22 | 39.22 | 38.15 | 38.35 | 130,515 | -1.28(-3.22%) |
Sep 18, 2020 | 40.55 | 40.55 | 39.63 | 39.63 | 106,174 | -0.94(-2.32%) |
Sep 17, 2020 | 40.87 | 41.17 | 40.32 | 40.57 | 309,263 | -0.67(-1.63%) |
Sep 16, 2020 | 41.20 | 41.63 | 41.02 | 41.25 | 183,964 | +0.27(+0.65%) |
Sep 15, 2020 | 40.89 | 41.45 | 40.85 | 40.98 | 181,580 | +0.27(+0.68%) |
Sep 14, 2020 | 39.91 | 40.82 | 39.88 | 40.71 | 132,405 | +0.77(+1.93%) |
Sep 10, 2020 | 39.93 | 39.93 | 39.93 | 0 | -0.48(-1.19%) | |
Sep 09, 2020 | 40.36 | 40.95 | 40.25 | 40.41 | 176,376 | +0.26(+0.64%) |
Sep 08, 2020 | 40.71 | 40.71 | 39.92 | 40.16 | 203,327 | -0.54(-1.33%) |
Sep 04, 2020 | 40.90 | 41.09 | 40.00 | 40.70 | 151,934 | -0.05(-0.13%) |
Sep 03, 2020 | 41.17 | 41.70 | 40.52 | 40.75 | 258,956 | -0.46(-1.12%) |
Sep 02, 2020 | 40.50 | 41.23 | 40.17 | 41.21 | 142,214 | +0.72(+1.77%) |
Sep 01, 2020 | 40.29 | 40.52 | 39.94 | 40.49 | 139,617 | +0.02(+0.04%) |
Aug 31, 2020 | 40.89 | 40.93 | 40.33 | 40.48 | 105,228 | -0.20(-0.50%) |
Aug 27, 2020 | 40.68 | 40.68 | 40.68 | 0 | +0.14(+0.35%) | |
Aug 25, 2020 | 40.54 | 40.54 | 40.54 | 0 | +0.12(+0.29%) | |
Aug 24, 2020 | 40.08 | 40.42 | 39.54 | 40.42 | 103,434 | +0.41(+1.02%) |
Aug 21, 2020 | 39.90 | 40.14 | 39.54 | 40.01 | 98,735 | -0.04(-0.11%) |
Aug 20, 2020 | 39.35 | 40.27 | 39.35 | 40.06 | 165,603 | +0.50(+1.26%) |
Aug 19, 2020 | 40.37 | 40.37 | 39.48 | 39.56 | 119,878 | -0.74(-1.83%) |
Aug 18, 2020 | 40.61 | 40.61 | 40.00 | 40.30 | 344,926 | -0.25(-0.61%) |
Aug 17, 2020 | 40.19 | 40.56 | 40.05 | 40.55 | 217,304 | +0.35(+0.88%) |
Aug 14, 2020 | 40.06 | 40.59 | 40.01 | 40.19 | 247,288 | +0.04(+0.11%) |
Aug 13, 2020 | 40.63 | 40.95 | 40.06 | 40.15 | 214,375 | -0.63(-1.54%) |
Aug 12, 2020 | 40.87 | 40.87 | 40.42 | 40.78 | 139,718 | +0.32(+0.79%) |
Aug 11, 2020 | 41.44 | 41.55 | 40.32 | 40.46 | 378,826 | -0.57(-1.38%) |
Aug 10, 2020 | 40.93 | 41.33 | 40.81 | 41.03 | 171,659 | +0.19(+0.46%) |
Aug 07, 2020 | 40.12 | 40.84 | 40.07 | 40.84 | 147,426 | +0.59(+1.48%) |
Aug 06, 2020 | 40.05 | 40.41 | 40.01 | 40.24 | 123,347 | +0.10(+0.24%) |
Aug 05, 2020 | 40.49 | 40.60 | 39.95 | 40.15 | 109,304 | -0.19(-0.46%) |
Aug 04, 2020 | 39.61 | 40.38 | 39.59 | 40.33 | 170,233 | +0.64(+1.61%) |
Aug 03, 2020 | 40.14 | 40.14 | 39.38 | 39.69 | 99,653 | -0.50(-1.24%) |
Jul 31, 2020 | 40.13 | 40.24 | 39.48 | 40.19 | 159,373 | +0.04(+0.09%) |
Jul 30, 2020 | 39.71 | 40.24 | 39.64 | 40.16 | 92,290 | -0.03(-0.07%) |
Jul 29, 2020 | 39.57 | 40.20 | 39.48 | 40.18 | 151,464 | +0.74(+1.87%) |
Jul 28, 2020 | 38.53 | 39.59 | 38.51 | 39.45 | 118,328 | +0.83(+2.16%) |
Jul 27, 2020 | 38.36 | 38.66 | 37.72 | 38.61 | 110,224 | +0.29(+0.76%) |
Jul 24, 2020 | 38.42 | 38.58 | 38.25 | 38.32 | 93,324 | -0.29(-0.76%) |
Jul 23, 2020 | 38.71 | 38.95 | 38.19 | 38.61 | 96,557 | -0.23(-0.59%) |
Jul 22, 2020 | 37.91 | 38.84 | 37.80 | 38.84 | 93,199 | +0.76(+2.00%) |
Jul 21, 2020 | 38.19 | 38.45 | 37.97 | 38.08 | 116,754 | +0.22(+0.59%) |
Jul 20, 2020 | 38.38 | 38.51 | 37.72 | 37.86 | 122,174 | -0.69(-1.80%) |
Jul 17, 2020 | 38.12 | 38.67 | 37.90 | 38.55 | 187,889 | +0.52(+1.38%) |
Jul 16, 2020 | 38.35 | 38.50 | 37.94 | 38.03 | 226,062 | -0.59(-1.52%) |
Jul 15, 2020 | 38.62 | 38.86 | 38.26 | 38.61 | 331,326 | +0.56(+1.47%) |
Jul 14, 2020 | 37.79 | 38.27 | 37.75 | 38.05 | 197,619 | +0.24(+0.63%) |
Jul 13, 2020 | 38.31 | 38.60 | 37.81 | 37.81 | 121,578 | -0.33(-0.86%) |
Jul 10, 2020 | 37.84 | 38.33 | 37.83 | 38.14 | 152,949 | +0.19(+0.49%) |
Jul 09, 2020 | 38.24 | 38.24 | 37.40 | 37.96 | 165,388 | -0.32(-0.83%) |
Jul 08, 2020 | 38.33 | 38.56 | 37.96 | 38.27 | 154,343 | -0.06(-0.16%) |
Jul 07, 2020 | 38.91 | 38.94 | 38.29 | 38.34 | 152,442 | -0.93(-2.37%) |
Jul 06, 2020 | 40.11 | 40.16 | 39.22 | 39.27 | 153,830 | -0.12(-0.29%) |
Jul 02, 2020 | 40.11 | 40.42 | 39.23 | 39.38 | 102,454 | -0.16(-0.40%) |
Jul 01, 2020 | 38.59 | 39.71 | 38.59 | 39.54 | 145,115 | +0.97(+2.51%) |
Jun 30, 2020 | 38.38 | 38.87 | 38.16 | 38.58 | 789,718 | +0.30(+0.79%) |
Jun 29, 2020 | 37.81 | 38.27 | 37.33 | 38.27 | 406,407 | +0.74(+1.96%) |
Jun 26, 2020 | 38.09 | 38.26 | 37.46 | 37.54 | 172,673 | -0.69(-1.81%) |
Jun 25, 2020 | 37.48 | 38.24 | 37.48 | 38.23 | 209,781 | +0.52(+1.39%) |
Jun 24, 2020 | 38.23 | 38.27 | 36.77 | 37.71 | 458,255 | -1.00(-2.59%) |
Jun 23, 2020 | 39.31 | 39.47 | 38.62 | 38.71 | 365,836 | -0.22(-0.57%) |
Jun 22, 2020 | 38.83 | 39.03 | 38.21 | 38.93 | 761,279 | +0.03(+0.07%) |
Jun 19, 2020 | 40.50 | 40.50 | 38.89 | 38.90 | 202,654 | -1.05(-2.62%) |
Jun 18, 2020 | 39.91 | 40.12 | 39.65 | 39.95 | 199,580 | -0.35(-0.86%) |
Jun 17, 2020 | 41.11 | 41.12 | 40.27 | 40.30 | 131,437 | -0.67(-1.65%) |
Jun 16, 2020 | 41.48 | 41.70 | 40.33 | 40.97 | 197,404 | +0.90(+2.26%) |
Jun 15, 2020 | 38.32 | 40.33 | 38.11 | 40.07 | 109,785 | +0.48(+1.21%) |
Jun 12, 2020 | 39.25 | 39.69 | 38.36 | 39.59 | 117,743 | +1.51(+3.95%) |
Jun 11, 2020 | 38.74 | 39.40 | 38.01 | 38.08 | 203,297 | -2.62(-6.43%) |
Jun 10, 2020 | 41.85 | 41.92 | 40.35 | 40.70 | 135,359 | -1.26(-3.00%) |
Jun 09, 2020 | 42.05 | 42.26 | 41.52 | 41.96 | 140,305 | -0.90(-2.10%) |
Jun 08, 2020 | 42.45 | 42.87 | 42.29 | 42.86 | 224,722 | +1.11(+2.66%) |
Jun 05, 2020 | 41.25 | 42.42 | 41.25 | 41.75 | 178,829 | +1.76(+4.41%) |
Jun 04, 2020 | 40.08 | 40.08 | 39.42 | 39.98 | 177,461 | -0.17(-0.42%) |
Jun 03, 2020 | 39.04 | 40.35 | 39.04 | 40.15 | 142,230 | +1.44(+3.73%) |
Jun 02, 2020 | 38.73 | 38.88 | 38.40 | 38.71 | 86,652 | +0.30(+0.78%) |
Jun 01, 2020 | 37.44 | 38.65 | 37.42 | 38.41 | 202,519 | +0.91(+2.42%) |
May 29, 2020 | 37.68 | 37.87 | 37.27 | 37.50 | 1,248,853 | -0.52(-1.37%) |
May 28, 2020 | 38.35 | 38.36 | 37.68 | 38.02 | 210,205 | +0.01(+0.02%) |
May 27, 2020 | 38.29 | 38.36 | 37.16 | 38.01 | 166,590 | +0.62(+1.65%) |
May 26, 2020 | 36.83 | 37.53 | 36.83 | 37.40 | 91,277 | +1.54(+4.30%) |
May 22, 2020 | 35.62 | 35.86 | 35.41 | 35.85 | 168,042 | +0.21(+0.59%) |
May 21, 2020 | 35.40 | 35.89 | 35.26 | 35.64 | 271,469 | +0.04(+0.12%) |
May 20, 2020 | 35.60 | 35.74 | 35.26 | 35.60 | 278,812 | +0.35(+1.00%) |
May 19, 2020 | 35.45 | 35.73 | 35.08 | 35.25 | 473,182 | -0.32(-0.89%) |
May 18, 2020 | 34.52 | 35.84 | 34.52 | 35.56 | 411,610 | +2.18(+6.54%) |
May 15, 2020 | 33.28 | 33.41 | 32.76 | 33.38 | 253,767 | -0.17(-0.50%) |
May 14, 2020 | 32.88 | 33.55 | 31.99 | 33.55 | 2,310,910 | +0.17(+0.50%) |
May 13, 2020 | 34.04 | 34.09 | 33.19 | 33.38 | 2,207,619 | -0.85(-2.50%) |
May 12, 2020 | 36.21 | 36.21 | 34.23 | 34.23 | 293,296 | -1.80(-4.99%) |
May 11, 2020 | 36.13 | 36.67 | 35.87 | 36.03 | 203,465 | -0.70(-1.92%) |
May 08, 2020 | 36.29 | 36.86 | 36.22 | 36.74 | 151,692 | +0.90(+2.51%) |
May 07, 2020 | 35.56 | 36.36 | 35.56 | 35.84 | 303,922 | +0.63(+1.80%) |
May 06, 2020 | 36.02 | 36.19 | 35.20 | 35.20 | 161,474 | -0.70(-1.96%) |
May 05, 2020 | 36.18 | 36.52 | 35.86 | 35.91 | 404,074 | +0.09(+0.25%) |
May 04, 2020 | 35.58 | 35.82 | 35.06 | 35.82 | 350,192 | -0.27(-0.76%) |