Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 49.44 | 49.65 | 48.10 | 48.60 | 970,671 | -1.15(-2.32%) |
Apr 29, 2021 | 50.14 | 50.95 | 49.51 | 49.76 | 729,348 | +0.26(+0.53%) |
Apr 28, 2021 | 49.73 | 50.72 | 49.34 | 49.50 | 812,053 | -0.75(-1.50%) |
Apr 27, 2021 | 50.48 | 52.18 | 50.24 | 50.25 | 920,704 | -0.07(-0.15%) |
Apr 26, 2021 | 51.34 | 52.40 | 49.70 | 50.32 | 788,994 | +1.69(+3.49%) |
Apr 23, 2021 | 49.00 | 49.37 | 48.52 | 48.63 | 415,967 | -0.20(-0.40%) |
Apr 22, 2021 | 48.89 | 49.26 | 48.47 | 48.83 | 540,073 | +0.00(+0.00%) |
Apr 21, 2021 | 50.17 | 50.40 | 48.71 | 48.83 | 1,001,666 | -1.10(-2.20%) |
Apr 20, 2021 | 50.49 | 50.78 | 49.39 | 49.92 | 535,395 | -0.53(-1.05%) |
Apr 19, 2021 | 50.28 | 51.17 | 49.95 | 50.46 | 631,704 | +0.11(+0.21%) |
Apr 16, 2021 | 49.09 | 50.51 | 48.77 | 50.35 | 677,931 | +1.77(+3.64%) |
Apr 15, 2021 | 48.82 | 48.87 | 48.17 | 48.58 | 295,206 | +0.20(+0.42%) |
Apr 14, 2021 | 47.66 | 48.58 | 47.42 | 48.38 | 400,036 | +0.74(+1.55%) |
Apr 13, 2021 | 47.22 | 47.70 | 46.85 | 47.64 | 462,185 | +0.41(+0.87%) |
Apr 12, 2021 | 47.25 | 47.57 | 46.70 | 47.23 | 300,870 | -0.12(-0.26%) |
Apr 09, 2021 | 47.17 | 47.49 | 46.98 | 47.35 | 259,643 | +0.27(+0.57%) |
Apr 08, 2021 | 46.53 | 47.15 | 46.38 | 47.08 | 537,000 | +0.81(+1.75%) |
Apr 07, 2021 | 46.37 | 46.55 | 45.79 | 46.27 | 483,066 | -0.11(-0.25%) |
Apr 06, 2021 | 45.53 | 46.59 | 45.53 | 46.39 | 536,600 | +0.85(+1.87%) |
Apr 05, 2021 | 45.17 | 45.75 | 44.89 | 45.53 | 546,556 | +0.88(+1.96%) |
Apr 01, 2021 | 43.77 | 44.82 | 43.37 | 44.66 | 776,366 | +1.33(+3.06%) |
Mar 31, 2021 | 43.14 | 43.79 | 42.91 | 43.33 | 594,288 | +0.11(+0.27%) |
Mar 30, 2021 | 42.82 | 43.44 | 42.61 | 43.22 | 326,522 | +0.34(+0.78%) |
Mar 29, 2021 | 42.88 | 43.95 | 42.69 | 42.88 | 667,856 | +0.00(+0.00%) |
Mar 26, 2021 | 42.56 | 43.17 | 41.88 | 42.88 | 599,158 | +0.61(+1.43%) |
Mar 25, 2021 | 41.94 | 42.44 | 40.20 | 42.28 | 760,744 | +1.74(+4.30%) |
Mar 24, 2021 | 40.88 | 41.15 | 40.32 | 40.53 | 623,192 | +0.12(+0.30%) |
Mar 23, 2021 | 41.80 | 42.19 | 40.33 | 40.41 | 703,447 | -1.41(-3.37%) |
Mar 22, 2021 | 41.88 | 42.09 | 41.36 | 41.82 | 531,115 | +0.04(+0.10%) |
Mar 19, 2021 | 42.06 | 42.58 | 41.46 | 41.78 | 1,280,631 | -0.51(-1.20%) |
Mar 18, 2021 | 43.50 | 43.59 | 42.21 | 42.28 | 690,702 | -1.47(-3.35%) |
Mar 17, 2021 | 43.12 | 43.88 | 42.35 | 43.75 | 722,476 | -0.46(-1.04%) |
Mar 16, 2021 | 44.27 | 44.79 | 43.86 | 44.21 | 883,258 | -0.14(-0.31%) |
Mar 15, 2021 | 44.24 | 44.54 | 43.61 | 44.35 | 974,042 | +0.14(+0.31%) |
Mar 12, 2021 | 44.38 | 44.68 | 43.60 | 44.21 | 454,681 | -0.06(-0.13%) |
Mar 11, 2021 | 44.53 | 44.91 | 43.91 | 44.27 | 550,782 | +0.05(+0.11%) |
Mar 10, 2021 | 43.25 | 44.48 | 43.25 | 44.22 | 777,207 | +1.15(+2.68%) |
Mar 09, 2021 | 43.45 | 43.96 | 42.89 | 43.06 | 356,856 | +0.37(+0.86%) |
Mar 08, 2021 | 42.83 | 43.56 | 42.50 | 42.69 | 469,648 | -0.01(-0.02%) |
Mar 05, 2021 | 42.12 | 42.91 | 40.60 | 42.70 | 495,594 | +1.23(+2.96%) |
Mar 04, 2021 | 41.83 | 42.86 | 40.94 | 41.47 | 622,118 | -0.48(-1.15%) |
Mar 03, 2021 | 42.17 | 42.71 | 41.75 | 41.96 | 492,355 | +0.06(+0.16%) |
Mar 02, 2021 | 42.74 | 42.83 | 41.44 | 41.89 | 551,526 | -1.06(-2.46%) |
Mar 01, 2021 | 42.35 | 43.52 | 42.09 | 42.95 | 532,238 | +1.72(+4.18%) |
Feb 26, 2021 | 41.83 | 41.99 | 40.82 | 41.23 | 1,021,155 | -0.50(-1.21%) |
Feb 25, 2021 | 42.98 | 43.58 | 41.47 | 41.73 | 485,713 | -1.50(-3.48%) |
Feb 24, 2021 | 43.48 | 44.18 | 43.08 | 43.23 | 1,060,218 | -0.18(-0.41%) |
Feb 23, 2021 | 43.99 | 44.02 | 42.68 | 43.41 | 468,748 | -0.45(-1.04%) |
Feb 22, 2021 | 43.21 | 44.26 | 42.83 | 43.87 | 874,355 | +0.66(+1.52%) |
Feb 19, 2021 | 42.22 | 43.33 | 42.16 | 43.21 | 417,325 | +1.14(+2.70%) |
Feb 18, 2021 | 41.85 | 42.39 | 41.85 | 42.07 | 324,221 | -0.09(-0.21%) |
Feb 17, 2021 | 43.17 | 43.70 | 42.06 | 42.16 | 477,262 | -1.43(-3.28%) |
Feb 16, 2021 | 44.10 | 44.33 | 43.05 | 43.59 | 589,250 | -0.17(-0.39%) |
Feb 12, 2021 | 43.18 | 44.11 | 43.05 | 43.76 | 378,055 | +0.28(+0.64%) |
Feb 11, 2021 | 42.44 | 43.77 | 42.41 | 43.48 | 1,188,204 | +0.81(+1.90%) |
Feb 10, 2021 | 41.94 | 42.85 | 41.94 | 42.67 | 514,306 | +0.78(+1.86%) |
Feb 09, 2021 | 42.24 | 42.70 | 41.66 | 41.89 | 430,085 | -0.15(-0.37%) |
Feb 08, 2021 | 40.64 | 42.05 | 40.62 | 42.05 | 1,251,719 | +1.48(+3.64%) |
Feb 05, 2021 | 41.69 | 41.69 | 40.16 | 40.57 | 459,427 | -0.71(-1.73%) |
Feb 04, 2021 | 40.62 | 41.57 | 40.41 | 41.28 | 632,165 | +0.68(+1.68%) |
Feb 03, 2021 | 39.30 | 41.07 | 39.23 | 40.60 | 598,295 | +1.16(+2.95%) |
Feb 02, 2021 | 41.56 | 41.56 | 38.41 | 39.44 | 813,323 | -0.80(-2.00%) |
Feb 01, 2021 | 38.33 | 40.32 | 38.13 | 40.24 | 539,007 | +1.45(+3.73%) |
Jan 29, 2021 | 39.58 | 40.10 | 38.76 | 38.80 | 404,153 | -1.67(-4.13%) |
Jan 28, 2021 | 39.46 | 40.78 | 38.54 | 40.47 | 613,357 | +1.52(+3.90%) |
Jan 27, 2021 | 40.30 | 40.62 | 38.84 | 38.95 | 524,515 | -2.35(-5.68%) |
Jan 26, 2021 | 42.39 | 42.86 | 41.14 | 41.30 | 366,181 | -1.24(-2.92%) |
Jan 25, 2021 | 42.93 | 43.72 | 42.31 | 42.54 | 440,779 | -0.33(-0.76%) |
Jan 22, 2021 | 41.81 | 42.89 | 41.30 | 42.87 | 314,040 | +0.58(+1.36%) |
Jan 21, 2021 | 42.02 | 42.44 | 41.40 | 42.29 | 278,220 | +0.35(+0.83%) |
Jan 20, 2021 | 41.34 | 42.08 | 40.88 | 41.94 | 348,490 | +0.69(+1.67%) |
Jan 19, 2021 | 41.62 | 41.72 | 40.82 | 41.25 | 413,537 | +0.20(+0.49%) |
Jan 15, 2021 | 40.54 | 42.22 | 40.21 | 41.05 | 433,821 | +0.23(+0.56%) |
Jan 14, 2021 | 41.01 | 42.23 | 40.66 | 40.82 | 240,106 | +0.18(+0.44%) |
Jan 13, 2021 | 40.62 | 41.73 | 40.40 | 40.64 | 364,071 | -0.22(-0.54%) |
Jan 12, 2021 | 40.79 | 41.35 | 40.27 | 40.86 | 564,574 | +0.17(+0.42%) |
Jan 11, 2021 | 40.85 | 41.15 | 40.42 | 40.69 | 311,599 | -0.74(-1.78%) |
Jan 08, 2021 | 42.31 | 42.73 | 41.22 | 41.43 | 297,667 | -0.83(-1.96%) |
Jan 07, 2021 | 41.00 | 42.48 | 40.87 | 42.26 | 376,468 | +1.04(+2.52%) |
Jan 06, 2021 | 41.14 | 41.78 | 40.71 | 41.22 | 563,618 | +0.50(+1.24%) |
Jan 05, 2021 | 40.45 | 41.15 | 40.22 | 40.71 | 685,567 | +0.28(+0.68%) |
Jan 04, 2021 | 41.11 | 41.29 | 40.36 | 40.44 | 663,811 | -0.20(-0.48%) |
Dec 31, 2020 | 40.63 | 40.63 | 40.63 | 225,988 | -0.33(-0.81%) | |
Dec 30, 2020 | 40.71 | 41.27 | 40.71 | 40.97 | 225,988 | +0.26(+0.64%) |
Dec 29, 2020 | 41.27 | 41.92 | 40.56 | 40.71 | 337,595 | -0.50(-1.20%) |
Dec 28, 2020 | 41.40 | 41.48 | 40.87 | 41.20 | 317,645 | +0.07(+0.16%) |
Dec 24, 2020 | 41.50 | 41.83 | 40.86 | 41.14 | 233,407 | -0.01(-0.02%) |
Dec 23, 2020 | 40.54 | 41.98 | 40.32 | 41.14 | 748,227 | +1.28(+3.22%) |
Dec 22, 2020 | 39.41 | 39.94 | 39.13 | 39.86 | 333,598 | +0.51(+1.30%) |
Dec 21, 2020 | 39.21 | 39.71 | 38.59 | 39.35 | 341,458 | -1.00(-2.48%) |
Dec 18, 2020 | 41.75 | 41.96 | 40.09 | 40.35 | 1,201,874 | -1.20(-2.89%) |
Dec 17, 2020 | 41.20 | 41.83 | 40.86 | 41.55 | 525,690 | +0.52(+1.27%) |
Dec 16, 2020 | 41.35 | 41.44 | 40.57 | 41.03 | 586,575 | -0.08(-0.20%) |
Dec 15, 2020 | 39.46 | 41.11 | 39.09 | 41.11 | 486,483 | +1.80(+4.59%) |
Dec 14, 2020 | 39.15 | 40.00 | 39.10 | 39.31 | 367,289 | +0.74(+1.92%) |
Dec 11, 2020 | 37.99 | 38.89 | 37.99 | 38.57 | 604,449 | +0.16(+0.42%) |
Dec 10, 2020 | 38.46 | 38.89 | 38.15 | 38.41 | 329,392 | -0.05(-0.13%) |
Dec 09, 2020 | 37.76 | 38.62 | 37.60 | 38.46 | 469,045 | +1.09(+2.91%) |
Dec 08, 2020 | 36.41 | 37.49 | 36.14 | 37.37 | 464,498 | +0.68(+1.84%) |
Dec 07, 2020 | 37.17 | 37.35 | 36.48 | 36.69 | 393,471 | -0.46(-1.24%) |
Dec 04, 2020 | 36.89 | 37.28 | 36.56 | 37.15 | 402,304 | +0.55(+1.50%) |
Dec 03, 2020 | 36.21 | 37.24 | 36.07 | 36.60 | 493,889 | +0.22(+0.60%) |
Dec 02, 2020 | 37.41 | 37.42 | 36.35 | 36.39 | 496,648 | -1.27(-3.38%) |
Dec 01, 2020 | 37.79 | 38.01 | 36.91 | 37.66 | 794,864 | +0.18(+0.47%) |
Nov 30, 2020 | 36.35 | 37.77 | 36.17 | 37.48 | 959,682 | +0.87(+2.38%) |
Nov 27, 2020 | 36.94 | 37.17 | 36.46 | 36.61 | 168,371 | -0.33(-0.89%) |
Nov 25, 2020 | 37.05 | 37.51 | 36.67 | 36.94 | 687,518 | -0.14(-0.39%) |
Nov 24, 2020 | 36.66 | 37.34 | 36.45 | 37.09 | 599,748 | +0.76(+2.11%) |
Nov 23, 2020 | 36.80 | 37.05 | 36.06 | 36.32 | 554,761 | -0.12(-0.33%) |
Nov 20, 2020 | 35.41 | 36.52 | 35.41 | 36.44 | 718,436 | +0.56(+1.57%) |
Nov 19, 2020 | 35.22 | 35.94 | 34.90 | 35.88 | 363,590 | +0.48(+1.37%) |
Nov 18, 2020 | 35.24 | 35.98 | 34.87 | 35.40 | 626,036 | +0.14(+0.39%) |
Nov 17, 2020 | 34.94 | 36.07 | 34.50 | 35.26 | 832,311 | +0.07(+0.21%) |
Nov 16, 2020 | 35.55 | 35.81 | 34.87 | 35.19 | 365,052 | +0.38(+1.09%) |
Nov 13, 2020 | 34.06 | 34.83 | 34.01 | 34.81 | 306,446 | +0.96(+2.83%) |
Nov 12, 2020 | 34.61 | 34.61 | 33.53 | 33.85 | 397,399 | -0.81(-2.32%) |
Nov 11, 2020 | 34.86 | 35.22 | 34.32 | 34.65 | 523,770 | -0.03(-0.09%) |
Nov 10, 2020 | 35.03 | 35.52 | 34.02 | 34.69 | 494,367 | -0.21(-0.60%) |
Nov 09, 2020 | 37.97 | 38.96 | 34.84 | 34.90 | 672,574 | +0.05(+0.14%) |
Nov 06, 2020 | 35.77 | 35.79 | 34.64 | 34.85 | 173,338 | -0.76(-2.13%) |
Nov 05, 2020 | 34.83 | 35.83 | 34.70 | 35.60 | 290,188 | +1.10(+3.17%) |
Nov 04, 2020 | 34.31 | 34.89 | 34.12 | 34.51 | 195,211 | -0.19(-0.56%) |
Nov 03, 2020 | 34.78 | 34.84 | 34.06 | 34.70 | 454,153 | +0.75(+2.21%) |
Nov 02, 2020 | 33.99 | 34.48 | 33.51 | 33.95 | 393,217 | +0.49(+1.47%) |
Oct 30, 2020 | 34.07 | 34.43 | 33.07 | 33.46 | 518,401 | -0.66(-1.94%) |
Oct 29, 2020 | 33.56 | 34.69 | 33.33 | 34.12 | 646,382 | +0.42(+1.24%) |
Oct 28, 2020 | 34.23 | 35.10 | 33.66 | 33.70 | 472,256 | -0.96(-2.76%) |
Oct 27, 2020 | 35.23 | 36.18 | 33.84 | 34.66 | 829,235 | -1.66(-4.57%) |
Oct 26, 2020 | 37.59 | 38.17 | 35.90 | 36.32 | 490,237 | -1.95(-5.09%) |
Oct 23, 2020 | 38.04 | 38.46 | 37.70 | 38.27 | 710,365 | +0.28(+0.74%) |
Oct 22, 2020 | 37.49 | 38.23 | 37.34 | 37.99 | 623,245 | +0.51(+1.35%) |
Oct 21, 2020 | 37.66 | 38.19 | 37.26 | 37.48 | 476,728 | -0.23(-0.60%) |
Oct 20, 2020 | 37.12 | 37.96 | 36.87 | 37.71 | 474,971 | +1.02(+2.79%) |
Oct 19, 2020 | 36.59 | 37.12 | 36.25 | 36.68 | 398,093 | -0.13(-0.35%) |
Oct 16, 2020 | 36.81 | 37.31 | 36.72 | 36.81 | 360,335 | -0.35(-0.93%) |
Oct 15, 2020 | 36.22 | 37.28 | 35.57 | 37.16 | 368,407 | +0.65(+1.79%) |
Oct 14, 2020 | 36.96 | 37.37 | 36.21 | 36.51 | 515,872 | -0.54(-1.46%) |
Oct 13, 2020 | 37.48 | 37.62 | 36.89 | 37.05 | 450,532 | -0.83(-2.19%) |
Oct 12, 2020 | 37.64 | 38.13 | 37.05 | 37.88 | 362,547 | +0.34(+0.90%) |
Oct 09, 2020 | 37.65 | 37.65 | 37.03 | 37.54 | 503,997 | -0.02(-0.06%) |
Oct 08, 2020 | 36.99 | 37.57 | 36.55 | 37.56 | 809,822 | +0.89(+2.44%) |
Oct 07, 2020 | 36.81 | 37.42 | 36.43 | 36.67 | 771,647 | +0.28(+0.76%) |
Oct 06, 2020 | 36.85 | 37.09 | 36.04 | 36.39 | 628,187 | -0.28(-0.76%) |
Oct 05, 2020 | 35.59 | 36.72 | 35.16 | 36.67 | 551,592 | +1.37(+3.88%) |
Oct 02, 2020 | 34.28 | 35.56 | 34.20 | 35.30 | 708,006 | +0.43(+1.25%) |
Oct 01, 2020 | 35.03 | 35.22 | 34.13 | 34.86 | 841,577 | +0.96(+2.83%) |
Sep 30, 2020 | 33.91 | 34.41 | 33.59 | 33.91 | 544,088 | +0.24(+0.72%) |
Sep 29, 2020 | 33.49 | 33.90 | 33.20 | 33.66 | 714,850 | +0.00(+0.00%) |
Sep 28, 2020 | 32.65 | 33.66 | 32.48 | 33.66 | 537,266 | +1.55(+4.81%) |
Sep 25, 2020 | 31.04 | 32.23 | 30.97 | 32.12 | 517,283 | +0.93(+2.97%) |
Sep 24, 2020 | 31.11 | 32.48 | 30.97 | 31.19 | 310,166 | -0.07(-0.23%) |
Sep 23, 2020 | 32.05 | 32.27 | 31.25 | 31.26 | 439,025 | -0.93(-2.88%) |
Sep 22, 2020 | 31.75 | 32.32 | 31.33 | 32.19 | 474,935 | +0.50(+1.58%) |
Sep 21, 2020 | 32.32 | 32.32 | 31.46 | 31.69 | 416,935 | -1.21(-3.67%) |
Sep 18, 2020 | 33.92 | 33.92 | 32.20 | 32.90 | 1,143,959 | -0.78(-2.32%) |
Sep 17, 2020 | 33.68 | 34.07 | 33.19 | 33.68 | 497,419 | -0.42(-1.23%) |
Sep 16, 2020 | 34.81 | 34.98 | 33.92 | 34.10 | 809,195 | -0.63(-1.81%) |
Sep 15, 2020 | 34.82 | 34.94 | 34.34 | 34.73 | 493,711 | +0.10(+0.30%) |
Sep 14, 2020 | 34.11 | 34.76 | 33.92 | 34.62 | 575,733 | +0.80(+2.36%) |
Sep 11, 2020 | 33.63 | 34.14 | 33.29 | 33.83 | 551,417 | -0.41(-1.21%) |
Sep 10, 2020 | 34.42 | 34.89 | 34.06 | 34.24 | 386,191 | -0.26(-0.76%) |
Sep 09, 2020 | 34.40 | 34.83 | 34.10 | 34.50 | 446,202 | +0.56(+1.65%) |
Sep 08, 2020 | 34.51 | 35.39 | 33.80 | 33.94 | 581,345 | -0.89(-2.56%) |
Sep 04, 2020 | 35.86 | 36.02 | 34.10 | 34.84 | 543,520 | -0.83(-2.33%) |
Sep 03, 2020 | 36.90 | 37.09 | 35.40 | 35.67 | 624,851 | -1.05(-2.85%) |
Sep 02, 2020 | 37.31 | 37.37 | 36.47 | 36.71 | 615,858 | -0.67(-1.79%) |
Sep 01, 2020 | 36.69 | 37.52 | 36.34 | 37.38 | 512,918 | +0.65(+1.78%) |
Aug 31, 2020 | 37.25 | 37.61 | 36.73 | 36.73 | 559,344 | -0.79(-2.11%) |
Aug 28, 2020 | 36.98 | 37.69 | 36.80 | 37.52 | 310,744 | +0.56(+1.51%) |
Aug 27, 2020 | 37.14 | 37.28 | 36.55 | 36.96 | 390,705 | +0.25(+0.67%) |
Aug 26, 2020 | 36.88 | 36.90 | 36.35 | 36.71 | 431,009 | -0.10(-0.28%) |
Aug 25, 2020 | 38.10 | 38.10 | 36.78 | 36.82 | 506,777 | -1.06(-2.80%) |
Aug 24, 2020 | 38.20 | 38.40 | 37.50 | 37.88 | 621,080 | +0.08(+0.21%) |
Aug 21, 2020 | 36.69 | 37.86 | 36.59 | 37.80 | 594,036 | +1.26(+3.45%) |
Aug 20, 2020 | 36.29 | 36.99 | 35.90 | 36.54 | 472,211 | +0.10(+0.26%) |
Aug 19, 2020 | 35.95 | 36.52 | 35.77 | 36.44 | 610,785 | +0.67(+1.87%) |
Aug 18, 2020 | 35.99 | 36.37 | 35.69 | 35.77 | 470,987 | -0.17(-0.47%) |
Aug 17, 2020 | 36.25 | 36.27 | 35.83 | 35.94 | 390,612 | -0.18(-0.51%) |
Aug 14, 2020 | 36.15 | 36.56 | 35.81 | 36.12 | 381,692 | -0.19(-0.53%) |
Aug 13, 2020 | 36.35 | 36.50 | 35.92 | 36.31 | 431,988 | -0.03(-0.09%) |
Aug 12, 2020 | 36.23 | 36.68 | 36.03 | 36.35 | 445,869 | +0.45(+1.26%) |
Aug 11, 2020 | 35.78 | 36.60 | 35.73 | 35.90 | 677,672 | +0.37(+1.04%) |
Aug 10, 2020 | 35.48 | 35.84 | 35.32 | 35.52 | 662,620 | -0.10(-0.27%) |
Aug 07, 2020 | 35.36 | 35.74 | 35.08 | 35.62 | 470,566 | +0.25(+0.70%) |
Aug 06, 2020 | 35.40 | 35.83 | 34.65 | 35.37 | 363,229 | -0.10(-0.27%) |
Aug 05, 2020 | 35.29 | 35.49 | 34.91 | 35.47 | 429,164 | +0.56(+1.60%) |
Aug 04, 2020 | 34.52 | 34.97 | 34.02 | 34.91 | 506,437 | +0.26(+0.76%) |
Aug 03, 2020 | 34.26 | 34.69 | 33.79 | 34.65 | 403,627 | +0.49(+1.45%) |
Jul 31, 2020 | 33.88 | 34.18 | 33.39 | 34.15 | 545,651 | +0.16(+0.47%) |
Jul 30, 2020 | 34.57 | 34.75 | 33.83 | 33.99 | 583,698 | -1.11(-3.16%) |
Jul 29, 2020 | 35.01 | 35.47 | 34.73 | 35.10 | 930,779 | +0.56(+1.62%) |
Jul 28, 2020 | 34.02 | 35.07 | 33.63 | 34.54 | 1,014,158 | -0.64(-1.81%) |
Jul 27, 2020 | 33.90 | 35.42 | 33.66 | 35.18 | 1,504,856 | +1.30(+3.84%) |
Jul 24, 2020 | 33.91 | 34.17 | 33.63 | 33.88 | 395,481 | -0.03(-0.09%) |
Jul 23, 2020 | 33.06 | 34.23 | 33.06 | 33.91 | 1,274,326 | +0.83(+2.51%) |
Jul 22, 2020 | 32.55 | 33.34 | 32.53 | 33.08 | 556,096 | +0.24(+0.73%) |
Jul 21, 2020 | 33.28 | 33.53 | 32.72 | 32.84 | 337,594 | -0.13(-0.40%) |
Jul 20, 2020 | 33.00 | 33.24 | 32.82 | 32.98 | 218,476 | -0.20(-0.61%) |
Jul 17, 2020 | 32.42 | 33.51 | 32.15 | 33.18 | 505,413 | +0.73(+2.26%) |
Jul 16, 2020 | 32.33 | 32.92 | 32.28 | 32.45 | 364,814 | -0.16(-0.49%) |
Jul 15, 2020 | 32.48 | 32.74 | 31.91 | 32.60 | 817,364 | +0.81(+2.53%) |
Jul 14, 2020 | 31.06 | 31.83 | 30.89 | 31.80 | 965,209 | +0.96(+3.10%) |
Jul 13, 2020 | 31.91 | 32.11 | 30.79 | 30.84 | 699,660 | -0.75(-2.37%) |
Jul 10, 2020 | 30.98 | 31.74 | 30.59 | 31.59 | 993,779 | +1.44(+4.76%) |
Jul 09, 2020 | 30.39 | 30.63 | 29.86 | 30.16 | 355,056 | -0.38(-1.23%) |
Jul 08, 2020 | 30.00 | 30.59 | 29.89 | 30.53 | 342,472 | +0.57(+1.89%) |
Jul 07, 2020 | 29.87 | 30.70 | 29.47 | 29.96 | 589,327 | -0.40(-1.31%) |
Jul 06, 2020 | 30.96 | 31.12 | 30.24 | 30.36 | 234,330 | +0.02(+0.08%) |
Jul 02, 2020 | 31.03 | 31.25 | 30.24 | 30.34 | 321,148 | -0.01(-0.03%) |
Jul 01, 2020 | 30.32 | 30.67 | 29.88 | 30.35 | 409,738 | +0.01(+0.03%) |
Jun 30, 2020 | 29.96 | 30.80 | 29.93 | 30.34 | 747,683 | +0.24(+0.80%) |
Jun 29, 2020 | 29.05 | 30.14 | 28.73 | 30.10 | 620,540 | +1.68(+5.89%) |
Jun 26, 2020 | 29.29 | 29.34 | 28.21 | 28.42 | 948,402 | -1.19(-4.01%) |
Jun 25, 2020 | 29.49 | 29.74 | 28.94 | 29.61 | 503,219 | -0.01(-0.03%) |
Jun 24, 2020 | 30.15 | 31.00 | 29.07 | 29.62 | 653,033 | -0.80(-2.62%) |
Jun 23, 2020 | 30.61 | 30.84 | 29.95 | 30.42 | 450,978 | +0.00(+0.00%) |
Jun 22, 2020 | 30.99 | 30.99 | 29.73 | 30.42 | 550,453 | -0.14(-0.44%) |
Jun 19, 2020 | 29.28 | 30.63 | 28.80 | 30.55 | 2,002,350 | +1.76(+6.09%) |
Jun 18, 2020 | 28.48 | 28.98 | 28.34 | 28.80 | 415,525 | -0.02(-0.06%) |
Jun 17, 2020 | 30.01 | 30.08 | 28.79 | 28.82 | 477,511 | -1.17(-3.91%) |
Jun 16, 2020 | 30.12 | 30.61 | 29.41 | 29.99 | 534,729 | +1.03(+3.55%) |
Jun 15, 2020 | 26.84 | 29.14 | 26.79 | 28.96 | 589,062 | +0.95(+3.39%) |
Jun 12, 2020 | 28.61 | 28.78 | 26.91 | 28.01 | 770,906 | +0.61(+2.24%) |
Jun 11, 2020 | 27.95 | 28.44 | 27.20 | 27.40 | 587,011 | -2.22(-7.49%) |
Jun 10, 2020 | 30.56 | 30.56 | 29.54 | 29.61 | 453,819 | -0.97(-3.16%) |
Jun 09, 2020 | 30.09 | 30.83 | 30.03 | 30.58 | 554,641 | -0.19(-0.62%) |
Jun 08, 2020 | 30.31 | 31.40 | 29.92 | 30.77 | 693,488 | +1.09(+3.68%) |
Jun 05, 2020 | 29.96 | 30.47 | 29.43 | 29.68 | 790,335 | +0.65(+2.23%) |
Jun 04, 2020 | 28.76 | 29.45 | 28.55 | 29.03 | 326,417 | +0.00(+0.00%) |
Jun 03, 2020 | 28.79 | 29.38 | 28.64 | 29.03 | 407,909 | +0.87(+3.08%) |
Jun 02, 2020 | 27.51 | 28.40 | 27.51 | 28.16 | 419,975 | +0.60(+2.18%) |
Jun 01, 2020 | 27.02 | 27.83 | 26.84 | 27.56 | 313,500 | +0.74(+2.77%) |
May 29, 2020 | 27.49 | 27.49 | 26.46 | 26.82 | 482,201 | -0.97(-3.49%) |
May 28, 2020 | 28.49 | 28.49 | 27.41 | 27.79 | 364,064 | -0.22(-0.79%) |
May 27, 2020 | 28.06 | 28.46 | 27.58 | 28.01 | 538,404 | +0.46(+1.66%) |
May 26, 2020 | 27.67 | 28.12 | 27.49 | 27.55 | 613,785 | +1.07(+4.02%) |
May 22, 2020 | 26.72 | 26.72 | 26.01 | 26.49 | 328,733 | -0.11(-0.42%) |
May 21, 2020 | 26.61 | 27.28 | 26.49 | 26.60 | 577,457 | +0.03(+0.12%) |
May 20, 2020 | 26.24 | 26.72 | 25.95 | 26.57 | 410,700 | +0.98(+3.82%) |
May 19, 2020 | 26.56 | 26.62 | 25.57 | 25.59 | 515,575 | -0.96(-3.63%) |
May 18, 2020 | 25.58 | 26.71 | 25.58 | 26.55 | 599,993 | +2.45(+10.15%) |
May 15, 2020 | 24.38 | 24.69 | 23.58 | 24.11 | 466,740 | -0.45(-1.83%) |
May 14, 2020 | 24.01 | 24.57 | 22.98 | 24.56 | 582,962 | -0.13(-0.54%) |
May 13, 2020 | 25.59 | 25.71 | 24.45 | 24.69 | 765,238 | -1.14(-4.43%) |
May 12, 2020 | 27.42 | 27.43 | 25.80 | 25.83 | 627,920 | -1.45(-5.32%) |
May 11, 2020 | 28.17 | 28.35 | 27.28 | 27.29 | 977,058 | -1.60(-5.53%) |
May 08, 2020 | 27.40 | 28.97 | 27.33 | 28.88 | 926,258 | +2.13(+7.98%) |
May 07, 2020 | 26.91 | 27.52 | 26.51 | 26.75 | 411,075 | +0.30(+1.13%) |
May 06, 2020 | 26.27 | 26.98 | 26.08 | 26.45 | 480,355 | +0.65(+2.54%) |
May 05, 2020 | 26.40 | 26.83 | 25.61 | 25.80 | 312,222 | -0.12(-0.46%) |
May 04, 2020 | 26.04 | 26.12 | 25.05 | 25.91 | 521,752 | +0.14(+0.55%) |