Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.32 | 61.31 | 58.69 | 58.90 | 1,956,009 | -2.21(-3.61%) |
Apr 29, 2021 | 62.62 | 62.71 | 60.36 | 61.10 | 856,251 | -0.86(-1.38%) |
Apr 28, 2021 | 61.81 | 62.12 | 60.42 | 61.96 | 820,352 | +0.03(+0.05%) |
Apr 27, 2021 | 61.75 | 62.26 | 61.24 | 61.92 | 1,334,840 | +0.08(+0.12%) |
Apr 26, 2021 | 61.45 | 62.33 | 60.93 | 61.85 | 1,461,086 | +1.06(+1.74%) |
Apr 23, 2021 | 59.68 | 60.95 | 59.42 | 60.79 | 1,264,329 | +2.14(+3.65%) |
Apr 22, 2021 | 60.75 | 60.75 | 58.50 | 58.65 | 1,712,971 | -2.50(-4.09%) |
Apr 21, 2021 | 58.79 | 61.32 | 58.45 | 61.15 | 1,806,359 | +0.58(+0.95%) |
Apr 20, 2021 | 62.81 | 63.04 | 60.13 | 60.58 | 1,569,940 | -2.65(-4.19%) |
Apr 19, 2021 | 65.07 | 65.94 | 62.59 | 63.22 | 1,569,543 | -1.43(-2.22%) |
Apr 16, 2021 | 63.77 | 65.11 | 63.77 | 64.66 | 1,109,588 | +1.13(+1.78%) |
Apr 15, 2021 | 63.20 | 63.60 | 62.08 | 63.53 | 1,739,501 | +1.22(+1.96%) |
Apr 14, 2021 | 61.12 | 63.15 | 60.91 | 62.31 | 1,069,628 | +2.13(+3.54%) |
Apr 13, 2021 | 59.74 | 60.69 | 59.37 | 60.18 | 799,949 | +0.45(+0.75%) |
Apr 12, 2021 | 59.86 | 60.01 | 59.30 | 59.73 | 1,116,863 | -0.50(-0.83%) |
Apr 09, 2021 | 60.93 | 60.95 | 59.52 | 60.23 | 1,002,341 | -1.26(-2.06%) |
Apr 08, 2021 | 60.42 | 61.94 | 59.72 | 61.49 | 1,104,424 | +1.38(+2.30%) |
Apr 07, 2021 | 60.41 | 60.69 | 59.73 | 60.11 | 1,061,516 | -0.48(-0.78%) |
Apr 06, 2021 | 61.03 | 62.19 | 60.33 | 60.58 | 1,535,858 | -0.25(-0.42%) |
Apr 05, 2021 | 60.07 | 61.81 | 59.91 | 60.84 | 1,585,347 | +1.94(+3.30%) |
Apr 01, 2021 | 58.12 | 59.01 | 57.78 | 58.90 | 1,321,606 | +1.31(+2.27%) |
Mar 31, 2021 | 58.59 | 58.69 | 57.55 | 57.59 | 1,095,242 | -0.19(-0.32%) |
Mar 30, 2021 | 57.55 | 58.27 | 57.21 | 57.78 | 1,298,986 | +0.01(+0.01%) |
Mar 29, 2021 | 58.54 | 58.61 | 57.25 | 57.77 | 1,453,611 | -1.14(-1.93%) |
Mar 26, 2021 | 57.39 | 59.06 | 56.81 | 58.90 | 1,731,263 | +3.05(+5.47%) |
Mar 25, 2021 | 55.35 | 56.26 | 54.26 | 55.85 | 2,731,213 | -1.41(-2.46%) |
Mar 24, 2021 | 58.64 | 59.33 | 56.91 | 57.26 | 1,954,276 | -0.59(-1.01%) |
Mar 23, 2021 | 60.22 | 60.84 | 57.61 | 57.84 | 2,173,644 | -3.32(-5.42%) |
Mar 22, 2021 | 61.48 | 61.68 | 60.42 | 61.16 | 1,164,406 | -0.05(-0.08%) |
Mar 19, 2021 | 61.73 | 62.03 | 60.33 | 61.21 | 1,778,758 | -0.68(-1.10%) |
Mar 18, 2021 | 62.96 | 63.71 | 61.83 | 61.89 | 1,040,566 | -1.14(-1.80%) |
Mar 17, 2021 | 62.03 | 63.48 | 61.57 | 63.03 | 894,125 | +0.41(+0.65%) |
Mar 16, 2021 | 64.47 | 64.47 | 62.47 | 62.62 | 1,308,604 | -1.67(-2.60%) |
Mar 15, 2021 | 65.99 | 66.35 | 63.57 | 64.29 | 1,383,712 | -1.88(-2.85%) |
Mar 12, 2021 | 65.34 | 66.49 | 65.03 | 66.18 | 685,080 | -0.19(-0.28%) |
Mar 11, 2021 | 65.45 | 67.56 | 64.85 | 66.36 | 1,994,567 | +2.60(+4.09%) |
Mar 10, 2021 | 61.97 | 64.50 | 61.73 | 63.76 | 1,506,291 | +1.84(+2.97%) |
Mar 09, 2021 | 61.04 | 62.37 | 59.96 | 61.92 | 1,599,728 | +0.37(+0.61%) |
Mar 08, 2021 | 62.42 | 63.08 | 61.52 | 61.54 | 908,297 | -1.03(-1.64%) |
Mar 05, 2021 | 61.92 | 62.85 | 59.50 | 62.57 | 1,238,519 | +1.99(+3.28%) |
Mar 04, 2021 | 64.11 | 64.24 | 59.46 | 60.58 | 2,238,604 | -4.74(-7.26%) |
Mar 03, 2021 | 64.30 | 66.29 | 64.05 | 65.33 | 1,498,575 | +0.72(+1.12%) |
Mar 02, 2021 | 64.09 | 65.22 | 63.29 | 64.61 | 1,703,047 | +1.06(+1.67%) |
Mar 01, 2021 | 61.79 | 63.87 | 61.60 | 63.55 | 1,571,331 | +3.02(+4.99%) |
Feb 26, 2021 | 63.14 | 63.43 | 60.23 | 60.52 | 3,031,656 | -3.18(-4.99%) |
Feb 25, 2021 | 66.07 | 66.52 | 63.66 | 63.71 | 1,507,369 | -2.88(-4.33%) |
Feb 24, 2021 | 67.17 | 67.20 | 65.90 | 66.59 | 1,659,460 | -0.67(-1.00%) |
Feb 23, 2021 | 67.11 | 67.83 | 64.52 | 67.26 | 2,032,678 | -1.92(-2.77%) |
Feb 22, 2021 | 69.57 | 70.55 | 68.53 | 69.18 | 2,349,799 | +1.79(+2.66%) |
Feb 19, 2021 | 64.53 | 67.45 | 64.25 | 67.39 | 2,269,499 | +4.17(+6.59%) |
Feb 18, 2021 | 63.83 | 64.61 | 62.64 | 63.22 | 1,417,599 | +0.15(+0.24%) |
Feb 17, 2021 | 62.32 | 63.42 | 61.87 | 63.07 | 1,406,594 | +1.11(+1.79%) |
Feb 16, 2021 | 63.64 | 63.70 | 61.64 | 61.96 | 1,226,582 | +0.48(+0.77%) |
Feb 12, 2021 | 59.75 | 61.52 | 59.67 | 61.48 | 812,480 | +1.54(+2.56%) |
Feb 11, 2021 | 60.41 | 61.22 | 59.20 | 59.95 | 651,361 | -0.72(-1.19%) |
Feb 10, 2021 | 61.49 | 61.87 | 59.96 | 60.67 | 934,012 | +0.37(+0.62%) |
Feb 09, 2021 | 59.74 | 60.41 | 58.87 | 60.30 | 802,724 | +0.36(+0.61%) |
Feb 08, 2021 | 60.79 | 61.58 | 59.76 | 59.93 | 1,179,690 | -0.19(-0.32%) |
Feb 05, 2021 | 58.85 | 60.81 | 58.63 | 60.12 | 1,639,714 | +1.63(+2.79%) |
Feb 04, 2021 | 57.16 | 58.56 | 56.85 | 58.49 | 788,175 | +1.37(+2.40%) |
Feb 03, 2021 | 57.89 | 57.97 | 57.08 | 57.12 | 1,357,614 | -0.20(-0.35%) |
Feb 02, 2021 | 57.94 | 58.05 | 56.47 | 57.32 | 1,167,387 | -0.62(-1.07%) |
Feb 01, 2021 | 57.00 | 58.01 | 56.25 | 57.94 | 1,074,115 | +2.07(+3.70%) |
Jan 29, 2021 | 58.72 | 58.77 | 55.80 | 55.88 | 1,428,510 | -2.31(-3.96%) |
Jan 28, 2021 | 57.55 | 58.74 | 57.09 | 58.18 | 1,260,550 | +1.47(+2.60%) |
Jan 27, 2021 | 57.23 | 57.55 | 55.80 | 56.71 | 1,261,201 | -1.98(-3.37%) |
Jan 26, 2021 | 59.47 | 59.93 | 58.39 | 58.69 | 1,075,369 | -0.03(-0.06%) |
Jan 25, 2021 | 60.20 | 60.36 | 57.97 | 58.72 | 1,071,586 | -1.03(-1.73%) |
Jan 22, 2021 | 58.16 | 59.98 | 57.57 | 59.75 | 784,676 | +0.51(+0.87%) |
Jan 21, 2021 | 59.06 | 59.55 | 58.60 | 59.24 | 583,516 | +0.12(+0.20%) |
Jan 20, 2021 | 60.58 | 60.58 | 58.95 | 59.12 | 883,820 | -0.53(-0.89%) |
Jan 19, 2021 | 59.10 | 60.28 | 58.93 | 59.65 | 1,228,251 | +1.51(+2.59%) |
Jan 15, 2021 | 58.61 | 59.38 | 57.87 | 58.15 | 764,233 | -1.59(-2.66%) |
Jan 14, 2021 | 59.10 | 60.32 | 57.89 | 59.74 | 901,174 | +0.64(+1.08%) |
Jan 13, 2021 | 60.40 | 60.40 | 58.96 | 59.10 | 643,727 | -1.32(-2.19%) |
Jan 12, 2021 | 59.74 | 60.56 | 58.94 | 60.42 | 1,086,463 | +0.97(+1.63%) |
Jan 11, 2021 | 58.21 | 60.01 | 57.70 | 59.45 | 1,074,266 | -0.66(-1.09%) |
Jan 08, 2021 | 59.81 | 60.12 | 58.85 | 60.11 | 1,055,783 | +0.22(+0.37%) |
Jan 07, 2021 | 58.90 | 60.03 | 58.69 | 59.89 | 1,464,972 | +1.88(+3.23%) |
Jan 06, 2021 | 57.69 | 58.64 | 57.31 | 58.01 | 1,277,332 | +0.66(+1.16%) |
Jan 05, 2021 | 56.33 | 57.40 | 56.25 | 57.35 | 1,247,756 | +0.75(+1.32%) |
Jan 04, 2021 | 56.69 | 57.63 | 56.25 | 56.60 | 1,761,601 | +1.81(+3.30%) |
Dec 31, 2020 | 54.79 | 54.79 | 54.79 | 877,810 | -0.59(-1.06%) | |
Dec 30, 2020 | 54.07 | 55.43 | 54.07 | 55.38 | 877,810 | +1.30(+2.41%) |
Dec 29, 2020 | 53.58 | 54.27 | 53.17 | 54.07 | 613,917 | +0.62(+1.16%) |
Dec 28, 2020 | 54.69 | 54.84 | 53.21 | 53.45 | 490,122 | -0.48(-0.89%) |
Dec 24, 2020 | 54.47 | 54.67 | 53.86 | 53.93 | 434,056 | -0.26(-0.48%) |
Dec 23, 2020 | 53.37 | 54.23 | 53.34 | 54.19 | 1,284,999 | +1.10(+2.08%) |
Dec 22, 2020 | 53.51 | 53.56 | 52.55 | 53.09 | 974,944 | -0.58(-1.08%) |
Dec 21, 2020 | 51.69 | 53.70 | 51.33 | 53.67 | 922,067 | +0.88(+1.66%) |
Dec 18, 2020 | 52.98 | 53.35 | 52.39 | 52.80 | 1,340,083 | -0.13(-0.25%) |
Dec 17, 2020 | 52.64 | 53.51 | 52.59 | 52.93 | 1,286,984 | +0.96(+1.85%) |
Dec 16, 2020 | 51.33 | 52.91 | 51.07 | 51.97 | 1,219,646 | +1.04(+2.05%) |
Dec 15, 2020 | 50.89 | 50.97 | 50.48 | 50.93 | 654,611 | +1.09(+2.19%) |
Dec 14, 2020 | 50.61 | 50.71 | 49.39 | 49.83 | 796,086 | -0.45(-0.89%) |
Dec 11, 2020 | 49.42 | 50.37 | 49.40 | 50.28 | 637,772 | +0.50(+1.00%) |
Dec 10, 2020 | 49.83 | 50.39 | 49.54 | 49.78 | 1,248,408 | -0.26(-0.52%) |
Dec 09, 2020 | 50.94 | 51.15 | 49.35 | 50.04 | 1,225,380 | -0.70(-1.38%) |
Dec 08, 2020 | 49.56 | 51.10 | 49.56 | 50.74 | 1,228,816 | +0.88(+1.77%) |
Dec 07, 2020 | 51.06 | 51.18 | 49.59 | 49.86 | 943,608 | -1.48(-2.88%) |
Dec 04, 2020 | 51.09 | 51.61 | 51.06 | 51.34 | 1,043,065 | +0.60(+1.18%) |
Dec 03, 2020 | 51.08 | 51.48 | 50.55 | 50.74 | 1,261,416 | +0.09(+0.18%) |
Dec 02, 2020 | 50.65 | 51.10 | 50.18 | 50.65 | 1,404,037 | +0.04(+0.08%) |
Dec 01, 2020 | 50.90 | 51.31 | 50.30 | 50.61 | 1,228,808 | +0.66(+1.31%) |
Nov 30, 2020 | 51.01 | 51.48 | 49.94 | 49.95 | 2,115,544 | -1.25(-2.43%) |
Nov 27, 2020 | 50.94 | 51.56 | 50.80 | 51.20 | 587,734 | +0.73(+1.45%) |
Nov 25, 2020 | 49.89 | 50.65 | 49.35 | 50.47 | 806,545 | +0.40(+0.79%) |
Nov 24, 2020 | 49.48 | 50.47 | 49.40 | 50.07 | 1,344,811 | +1.14(+2.34%) |
Nov 23, 2020 | 48.49 | 49.07 | 48.35 | 48.93 | 1,028,637 | +1.11(+2.32%) |
Nov 20, 2020 | 47.70 | 48.34 | 47.55 | 47.81 | 1,464,404 | +0.66(+1.39%) |
Nov 19, 2020 | 46.80 | 47.29 | 46.20 | 47.16 | 527,894 | +0.15(+0.32%) |
Nov 18, 2020 | 47.44 | 47.66 | 46.54 | 47.01 | 723,730 | -0.19(-0.39%) |
Nov 17, 2020 | 46.73 | 47.52 | 46.30 | 47.19 | 1,740,107 | +0.46(+0.99%) |
Nov 16, 2020 | 46.52 | 47.11 | 46.32 | 46.73 | 810,168 | +0.97(+2.11%) |
Nov 13, 2020 | 45.54 | 45.81 | 45.32 | 45.76 | 1,181,887 | +0.68(+1.51%) |
Nov 12, 2020 | 45.78 | 46.54 | 44.84 | 45.08 | 1,195,862 | -0.47(-1.03%) |
Nov 11, 2020 | 45.60 | 45.79 | 45.21 | 45.55 | 826,245 | -0.02(-0.04%) |
Nov 10, 2020 | 45.80 | 46.16 | 45.02 | 45.57 | 1,063,633 | -0.42(-0.91%) |
Nov 09, 2020 | 47.38 | 47.94 | 45.97 | 45.99 | 1,582,146 | +0.03(+0.06%) |
Nov 06, 2020 | 45.76 | 46.14 | 45.45 | 45.96 | 701,182 | +0.73(+1.62%) |
Nov 05, 2020 | 44.82 | 45.56 | 44.67 | 45.23 | 1,009,315 | +1.14(+2.59%) |
Nov 04, 2020 | 45.05 | 45.19 | 43.95 | 44.09 | 684,639 | -0.87(-1.93%) |
Nov 03, 2020 | 45.73 | 45.81 | 44.70 | 44.95 | 886,287 | -0.24(-0.53%) |
Nov 02, 2020 | 44.08 | 45.26 | 44.01 | 45.20 | 1,487,265 | +1.56(+3.57%) |
Oct 30, 2020 | 43.60 | 44.17 | 43.29 | 43.64 | 1,353,667 | -0.14(-0.32%) |
Oct 29, 2020 | 42.54 | 43.82 | 42.38 | 43.78 | 1,372,637 | +0.91(+2.12%) |
Oct 28, 2020 | 42.20 | 43.19 | 41.60 | 42.87 | 1,106,413 | -0.44(-1.02%) |
Oct 27, 2020 | 42.73 | 43.90 | 42.65 | 43.31 | 1,872,259 | +0.68(+1.60%) |
Oct 26, 2020 | 42.60 | 43.36 | 42.00 | 42.63 | 920,800 | -0.68(-1.58%) |
Oct 23, 2020 | 42.05 | 43.51 | 41.82 | 43.31 | 1,231,566 | +1.40(+3.34%) |
Oct 22, 2020 | 41.61 | 42.27 | 41.45 | 41.91 | 1,239,783 | +0.30(+0.72%) |
Oct 21, 2020 | 41.45 | 42.25 | 41.30 | 41.61 | 1,361,011 | +0.54(+1.32%) |
Oct 20, 2020 | 40.38 | 41.44 | 40.12 | 41.07 | 1,287,335 | +1.22(+3.05%) |
Oct 19, 2020 | 40.14 | 40.90 | 39.72 | 39.85 | 779,536 | -0.12(-0.29%) |
Oct 16, 2020 | 40.31 | 40.47 | 39.92 | 39.97 | 752,277 | -0.03(-0.08%) |
Oct 15, 2020 | 39.04 | 40.34 | 39.02 | 40.00 | 852,307 | +0.35(+0.88%) |
Oct 14, 2020 | 38.70 | 39.87 | 38.25 | 39.65 | 594,632 | +0.14(+0.36%) |
Oct 13, 2020 | 39.94 | 40.04 | 39.34 | 39.51 | 566,038 | -0.48(-1.19%) |
Oct 12, 2020 | 40.02 | 40.10 | 39.63 | 39.99 | 470,128 | -0.10(-0.25%) |
Oct 09, 2020 | 40.24 | 40.42 | 39.83 | 40.09 | 1,094,952 | +0.54(+1.37%) |
Oct 08, 2020 | 39.61 | 39.84 | 39.07 | 39.54 | 540,939 | +0.23(+0.59%) |
Oct 07, 2020 | 38.83 | 40.14 | 38.66 | 39.31 | 953,394 | +1.28(+3.38%) |
Oct 06, 2020 | 39.06 | 39.14 | 37.99 | 38.03 | 873,426 | -0.98(-2.52%) |
Oct 05, 2020 | 38.23 | 39.31 | 38.16 | 39.01 | 931,629 | +0.97(+2.54%) |
Oct 02, 2020 | 36.39 | 38.57 | 36.38 | 38.04 | 836,956 | +0.95(+2.56%) |
Oct 01, 2020 | 37.88 | 38.09 | 36.81 | 37.09 | 1,041,456 | -0.65(-1.72%) |
Sep 30, 2020 | 37.38 | 37.87 | 37.19 | 37.74 | 1,624,991 | +0.68(+1.84%) |
Sep 29, 2020 | 37.31 | 37.53 | 37.04 | 37.06 | 1,192,122 | -0.37(-0.98%) |
Sep 28, 2020 | 37.88 | 38.13 | 37.39 | 37.43 | 984,568 | +0.34(+0.92%) |
Sep 25, 2020 | 36.83 | 37.20 | 36.67 | 37.08 | 762,832 | -0.06(-0.16%) |
Sep 24, 2020 | 36.35 | 37.60 | 36.07 | 37.14 | 949,140 | +0.50(+1.37%) |
Sep 23, 2020 | 37.58 | 37.81 | 36.63 | 36.64 | 942,316 | -1.20(-3.17%) |
Sep 22, 2020 | 38.04 | 38.23 | 37.31 | 37.84 | 810,684 | +0.18(+0.49%) |
Sep 21, 2020 | 37.83 | 37.93 | 36.78 | 37.66 | 1,176,993 | -1.09(-2.82%) |
Sep 18, 2020 | 39.53 | 39.57 | 38.68 | 38.75 | 1,293,816 | -0.59(-1.50%) |
Sep 17, 2020 | 38.76 | 39.47 | 38.52 | 39.34 | 955,744 | +0.12(+0.30%) |
Sep 16, 2020 | 39.69 | 39.92 | 39.14 | 39.23 | 854,434 | -0.20(-0.51%) |
Sep 15, 2020 | 40.01 | 40.23 | 39.35 | 39.43 | 646,550 | -0.03(-0.08%) |
Sep 14, 2020 | 39.72 | 39.98 | 39.40 | 39.46 | 879,712 | +0.37(+0.94%) |
Sep 11, 2020 | 38.63 | 39.36 | 38.50 | 39.09 | 1,138,131 | +1.18(+3.10%) |
Sep 10, 2020 | 38.99 | 39.19 | 37.83 | 37.92 | 1,011,977 | -1.16(-2.97%) |
Sep 09, 2020 | 38.90 | 39.49 | 38.73 | 39.08 | 1,274,395 | +0.89(+2.34%) |
Sep 08, 2020 | 38.28 | 38.79 | 37.46 | 38.19 | 948,728 | -0.98(-2.51%) |
Sep 04, 2020 | 39.34 | 39.61 | 38.32 | 39.17 | 756,475 | +0.32(+0.82%) |
Sep 03, 2020 | 39.41 | 39.41 | 37.91 | 38.85 | 1,045,127 | -1.15(-2.88%) |
Sep 02, 2020 | 40.49 | 40.54 | 39.53 | 40.00 | 913,223 | -0.45(-1.11%) |
Sep 01, 2020 | 40.40 | 41.01 | 40.03 | 40.45 | 1,528,645 | +0.35(+0.87%) |
Aug 31, 2020 | 40.47 | 40.60 | 40.04 | 40.10 | 939,356 | -0.09(-0.23%) |
Aug 28, 2020 | 39.38 | 40.45 | 39.12 | 40.19 | 740,882 | +1.58(+4.08%) |
Aug 27, 2020 | 39.66 | 39.74 | 38.40 | 38.62 | 553,343 | -0.72(-1.82%) |
Aug 26, 2020 | 38.78 | 39.39 | 38.73 | 39.34 | 473,440 | +0.75(+1.94%) |
Aug 25, 2020 | 39.00 | 39.10 | 38.33 | 38.59 | 495,397 | -0.28(-0.71%) |
Aug 24, 2020 | 38.91 | 39.03 | 38.38 | 38.86 | 563,557 | +0.52(+1.35%) |
Aug 21, 2020 | 38.29 | 38.55 | 38.12 | 38.34 | 553,653 | -0.43(-1.10%) |
Aug 20, 2020 | 38.38 | 38.80 | 38.03 | 38.77 | 599,620 | -0.19(-0.49%) |
Aug 19, 2020 | 39.07 | 39.64 | 38.90 | 38.96 | 913,990 | +0.15(+0.39%) |
Aug 18, 2020 | 38.98 | 39.54 | 38.80 | 38.81 | 985,137 | +0.52(+1.35%) |
Aug 17, 2020 | 38.35 | 38.95 | 38.13 | 38.29 | 648,014 | +0.62(+1.64%) |
Aug 14, 2020 | 37.36 | 37.69 | 37.20 | 37.68 | 600,670 | +0.27(+0.71%) |
Aug 13, 2020 | 37.52 | 38.17 | 37.12 | 37.41 | 797,145 | -0.38(-1.01%) |
Aug 12, 2020 | 37.78 | 38.15 | 37.54 | 37.79 | 850,946 | +0.68(+1.82%) |
Aug 11, 2020 | 37.90 | 37.98 | 36.97 | 37.12 | 1,089,256 | -0.78(-2.05%) |
Aug 10, 2020 | 37.56 | 38.18 | 37.43 | 37.89 | 767,730 | +0.65(+1.75%) |
Aug 07, 2020 | 37.68 | 37.84 | 36.81 | 37.24 | 1,010,573 | -0.92(-2.40%) |
Aug 06, 2020 | 37.73 | 38.52 | 37.27 | 38.16 | 1,112,889 | +0.74(+1.97%) |
Aug 05, 2020 | 36.98 | 37.79 | 36.98 | 37.42 | 791,978 | +1.41(+3.92%) |
Aug 04, 2020 | 35.41 | 36.02 | 34.73 | 36.01 | 1,310,903 | -0.49(-1.34%) |
Aug 03, 2020 | 36.56 | 36.84 | 36.12 | 36.50 | 806,486 | +0.37(+1.03%) |
Jul 31, 2020 | 36.17 | 36.29 | 35.66 | 36.12 | 800,763 | -0.10(-0.27%) |
Jul 30, 2020 | 35.76 | 36.43 | 35.60 | 36.22 | 1,068,162 | -0.36(-0.99%) |
Jul 29, 2020 | 37.17 | 37.74 | 36.01 | 36.59 | 961,744 | -0.50(-1.36%) |
Jul 28, 2020 | 37.55 | 37.67 | 36.67 | 37.09 | 1,166,701 | -0.98(-2.58%) |
Jul 27, 2020 | 36.06 | 38.14 | 35.79 | 38.08 | 1,259,217 | +2.47(+6.94%) |
Jul 24, 2020 | 35.49 | 35.81 | 34.92 | 35.60 | 1,123,706 | -0.24(-0.67%) |
Jul 23, 2020 | 36.31 | 36.66 | 35.63 | 35.84 | 744,492 | -0.29(-0.80%) |
Jul 22, 2020 | 35.94 | 36.28 | 35.52 | 36.13 | 1,052,884 | +0.39(+1.09%) |
Jul 21, 2020 | 36.26 | 36.55 | 35.68 | 35.74 | 798,723 | -0.45(-1.23%) |
Jul 20, 2020 | 35.96 | 36.33 | 35.57 | 36.19 | 962,285 | +0.09(+0.25%) |
Jul 17, 2020 | 35.56 | 36.22 | 35.19 | 36.10 | 812,500 | +0.87(+2.46%) |
Jul 16, 2020 | 34.92 | 35.61 | 34.65 | 35.23 | 831,369 | -0.15(-0.42%) |
Jul 15, 2020 | 35.54 | 35.67 | 34.87 | 35.38 | 1,148,375 | +0.28(+0.80%) |
Jul 14, 2020 | 33.82 | 35.17 | 33.65 | 35.10 | 1,193,059 | +1.06(+3.11%) |
Jul 13, 2020 | 35.03 | 35.19 | 33.75 | 34.04 | 1,405,985 | -0.39(-1.13%) |
Jul 10, 2020 | 33.56 | 34.46 | 33.06 | 34.43 | 1,065,385 | +1.10(+3.30%) |
Jul 09, 2020 | 33.88 | 33.88 | 33.00 | 33.33 | 875,800 | -0.26(-0.79%) |
Jul 08, 2020 | 33.39 | 33.74 | 32.98 | 33.60 | 922,551 | +0.54(+1.62%) |
Jul 07, 2020 | 33.37 | 33.61 | 33.03 | 33.06 | 1,563,743 | -0.61(-1.82%) |
Jul 06, 2020 | 33.06 | 33.67 | 32.67 | 33.67 | 1,403,314 | +1.51(+4.70%) |
Jul 02, 2020 | 32.54 | 32.96 | 32.13 | 32.16 | 678,434 | +0.26(+0.83%) |
Jul 01, 2020 | 32.94 | 33.00 | 31.51 | 31.89 | 1,114,532 | -0.98(-2.97%) |
Jun 30, 2020 | 31.63 | 32.98 | 31.48 | 32.87 | 1,443,558 | +1.16(+3.65%) |
Jun 29, 2020 | 31.44 | 31.88 | 31.36 | 31.71 | 484,035 | +0.54(+1.72%) |
Jun 26, 2020 | 31.56 | 31.79 | 30.89 | 31.17 | 1,678,602 | -0.50(-1.57%) |
Jun 25, 2020 | 30.98 | 31.69 | 30.72 | 31.67 | 751,437 | +0.69(+2.24%) |
Jun 24, 2020 | 31.40 | 31.49 | 30.74 | 30.98 | 967,991 | -0.69(-2.19%) |
Jun 23, 2020 | 31.47 | 31.88 | 31.32 | 31.67 | 663,864 | +0.74(+2.38%) |
Jun 22, 2020 | 30.89 | 31.22 | 30.55 | 30.93 | 1,086,002 | -0.31(-0.98%) |
Jun 19, 2020 | 31.06 | 31.26 | 30.52 | 31.24 | 1,865,180 | +0.76(+2.49%) |
Jun 18, 2020 | 30.59 | 30.87 | 30.09 | 30.48 | 921,029 | -0.59(-1.91%) |
Jun 17, 2020 | 30.87 | 31.30 | 30.85 | 31.07 | 635,867 | +0.22(+0.72%) |
Jun 16, 2020 | 31.42 | 31.73 | 30.41 | 30.85 | 698,105 | +0.09(+0.30%) |
Jun 15, 2020 | 29.67 | 31.05 | 29.30 | 30.76 | 1,032,401 | +0.17(+0.54%) |
Jun 12, 2020 | 31.22 | 31.35 | 30.03 | 30.60 | 1,107,613 | +0.79(+2.63%) |
Jun 11, 2020 | 31.23 | 31.35 | 29.68 | 29.81 | 1,442,674 | -2.79(-8.57%) |
Jun 10, 2020 | 32.41 | 32.94 | 31.93 | 32.60 | 845,513 | +0.43(+1.34%) |
Jun 09, 2020 | 31.34 | 32.35 | 30.93 | 32.17 | 739,601 | +0.12(+0.36%) |
Jun 08, 2020 | 31.99 | 32.47 | 31.56 | 32.06 | 1,126,306 | -0.13(-0.41%) |
Jun 05, 2020 | 32.63 | 33.31 | 32.01 | 32.19 | 1,187,593 | +0.72(+2.28%) |
Jun 04, 2020 | 31.51 | 32.01 | 31.13 | 31.47 | 1,029,602 | -0.17(-0.55%) |
Jun 03, 2020 | 31.36 | 32.08 | 31.08 | 31.65 | 1,246,213 | +0.64(+2.08%) |
Jun 02, 2020 | 30.84 | 31.41 | 30.59 | 31.00 | 922,283 | +0.55(+1.79%) |
Jun 01, 2020 | 29.86 | 30.75 | 29.84 | 30.46 | 746,989 | +0.45(+1.52%) |
May 29, 2020 | 30.52 | 30.52 | 29.38 | 30.00 | 1,748,659 | -0.41(-1.33%) |
May 28, 2020 | 30.50 | 30.67 | 30.22 | 30.41 | 1,202,486 | +0.41(+1.35%) |
May 27, 2020 | 29.97 | 30.48 | 29.31 | 30.00 | 1,133,112 | +0.27(+0.92%) |
May 26, 2020 | 30.19 | 30.19 | 29.32 | 29.73 | 810,334 | +0.65(+2.25%) |
May 22, 2020 | 28.83 | 29.21 | 28.82 | 29.07 | 638,021 | -0.25(-0.85%) |
May 21, 2020 | 29.53 | 29.67 | 28.97 | 29.32 | 489,044 | -0.46(-1.55%) |
May 20, 2020 | 30.17 | 30.36 | 29.66 | 29.79 | 717,382 | +0.11(+0.36%) |
May 19, 2020 | 29.51 | 29.96 | 29.23 | 29.68 | 764,078 | +0.23(+0.79%) |
May 18, 2020 | 28.29 | 29.66 | 28.29 | 29.45 | 958,960 | +2.33(+8.59%) |
May 15, 2020 | 27.12 | 27.86 | 26.93 | 27.12 | 889,938 | -0.11(-0.39%) |
May 14, 2020 | 26.32 | 27.60 | 25.93 | 27.22 | 1,605,470 | +0.28(+1.04%) |
May 13, 2020 | 27.47 | 27.65 | 26.64 | 26.94 | 826,717 | -0.40(-1.45%) |
May 12, 2020 | 28.08 | 28.60 | 27.31 | 27.34 | 667,500 | -0.49(-1.75%) |
May 11, 2020 | 27.55 | 28.01 | 27.28 | 27.83 | 802,140 | -0.48(-1.68%) |
May 08, 2020 | 27.58 | 28.41 | 27.33 | 28.30 | 775,090 | +1.27(+4.68%) |
May 07, 2020 | 27.07 | 27.64 | 26.50 | 27.04 | 1,007,911 | +0.40(+1.51%) |
May 06, 2020 | 26.82 | 26.99 | 26.50 | 26.64 | 767,909 | +0.07(+0.25%) |
May 05, 2020 | 27.04 | 27.52 | 26.50 | 26.57 | 1,127,081 | +0.00(+0.00%) |
May 04, 2020 | 25.99 | 26.59 | 25.57 | 26.57 | 1,040,101 | +0.48(+1.83%) |