Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.12 | 68.39 | 67.07 | 67.84 | 564,127 | -0.70(-1.02%) |
Apr 29, 2021 | 67.31 | 70.00 | 67.08 | 68.54 | 759,215 | +1.78(+2.66%) |
Apr 28, 2021 | 67.08 | 67.69 | 65.87 | 66.77 | 533,496 | -0.62(-0.93%) |
Apr 27, 2021 | 67.07 | 67.72 | 66.31 | 67.39 | 391,796 | +0.32(+0.48%) |
Apr 26, 2021 | 64.99 | 67.21 | 64.81 | 67.07 | 461,843 | +2.57(+3.98%) |
Apr 23, 2021 | 61.32 | 64.73 | 61.06 | 64.50 | 500,822 | +3.60(+5.91%) |
Apr 22, 2021 | 62.86 | 62.89 | 60.76 | 60.90 | 310,314 | -1.95(-3.10%) |
Apr 21, 2021 | 61.12 | 63.08 | 60.69 | 62.85 | 365,394 | +2.15(+3.55%) |
Apr 20, 2021 | 61.84 | 62.30 | 60.18 | 60.69 | 312,590 | -1.38(-2.22%) |
Apr 19, 2021 | 62.40 | 63.40 | 61.65 | 62.07 | 413,779 | -0.87(-1.38%) |
Apr 16, 2021 | 65.82 | 65.82 | 62.63 | 62.94 | 542,108 | -2.63(-4.01%) |
Apr 15, 2021 | 63.55 | 65.70 | 63.17 | 65.57 | 711,962 | +2.82(+4.50%) |
Apr 14, 2021 | 64.05 | 64.11 | 62.26 | 62.74 | 578,339 | -1.37(-2.14%) |
Apr 13, 2021 | 63.85 | 64.28 | 62.72 | 64.11 | 386,090 | +0.57(+0.89%) |
Apr 12, 2021 | 65.77 | 65.87 | 62.27 | 63.55 | 727,500 | -1.96(-3.00%) |
Apr 09, 2021 | 66.13 | 66.80 | 65.23 | 65.51 | 515,855 | +0.17(+0.26%) |
Apr 08, 2021 | 65.83 | 67.01 | 63.15 | 65.34 | 1,086,080 | +4.09(+6.68%) |
Apr 07, 2021 | 60.71 | 61.27 | 59.73 | 61.25 | 339,347 | +0.19(+0.31%) |
Apr 06, 2021 | 61.41 | 62.17 | 60.51 | 61.06 | 318,199 | -0.54(-0.87%) |
Apr 05, 2021 | 60.43 | 61.78 | 60.19 | 61.60 | 600,429 | +1.62(+2.69%) |
Apr 01, 2021 | 57.12 | 60.27 | 57.12 | 59.98 | 610,811 | +3.88(+6.92%) |
Mar 31, 2021 | 54.84 | 56.95 | 54.55 | 56.10 | 831,852 | +1.55(+2.84%) |
Mar 30, 2021 | 54.40 | 54.89 | 53.72 | 54.55 | 227,861 | +0.10(+0.19%) |
Mar 29, 2021 | 54.71 | 55.35 | 53.47 | 54.45 | 486,283 | -1.20(-2.16%) |
Mar 26, 2021 | 55.26 | 56.32 | 54.60 | 55.65 | 291,114 | +0.36(+0.65%) |
Mar 25, 2021 | 53.84 | 55.71 | 53.84 | 55.29 | 227,027 | +0.33(+0.60%) |
Mar 24, 2021 | 57.30 | 57.44 | 54.80 | 54.96 | 334,470 | -1.58(-2.79%) |
Mar 23, 2021 | 59.53 | 59.53 | 56.11 | 56.54 | 398,805 | -2.90(-4.88%) |
Mar 22, 2021 | 59.67 | 59.91 | 59.02 | 59.44 | 388,627 | -0.35(-0.58%) |
Mar 19, 2021 | 61.05 | 61.42 | 59.58 | 59.79 | 724,610 | -1.06(-1.74%) |
Mar 18, 2021 | 62.74 | 63.26 | 60.36 | 60.84 | 499,534 | -2.55(-4.02%) |
Mar 17, 2021 | 62.63 | 63.52 | 61.67 | 63.40 | 541,729 | -0.15(-0.24%) |
Mar 16, 2021 | 63.53 | 63.94 | 62.31 | 63.55 | 664,604 | +0.58(+0.92%) |
Mar 15, 2021 | 59.51 | 63.06 | 59.13 | 62.97 | 518,502 | +3.53(+5.94%) |
Mar 12, 2021 | 59.04 | 59.65 | 58.48 | 59.44 | 621,079 | +0.09(+0.16%) |
Mar 11, 2021 | 61.65 | 62.15 | 58.77 | 59.34 | 914,768 | -1.27(-2.09%) |
Mar 10, 2021 | 59.66 | 61.97 | 59.31 | 60.61 | 1,130,354 | +1.43(+2.41%) |
Mar 09, 2021 | 55.96 | 59.80 | 55.96 | 59.18 | 1,177,388 | +4.77(+8.77%) |
Mar 08, 2021 | 55.43 | 56.26 | 54.25 | 54.41 | 240,604 | -1.03(-1.86%) |
Mar 05, 2021 | 55.37 | 55.90 | 52.96 | 55.44 | 454,985 | +1.12(+2.07%) |
Mar 04, 2021 | 55.99 | 56.51 | 53.99 | 54.32 | 568,286 | -2.10(-3.72%) |
Mar 03, 2021 | 54.87 | 56.61 | 54.87 | 56.41 | 551,325 | +1.85(+3.39%) |
Mar 02, 2021 | 56.14 | 56.50 | 54.56 | 54.56 | 402,997 | -1.83(-3.25%) |
Mar 01, 2021 | 56.87 | 56.92 | 55.57 | 56.40 | 568,561 | +0.25(+0.44%) |
Feb 26, 2021 | 55.79 | 57.07 | 54.35 | 56.15 | 431,802 | +0.62(+1.12%) |
Feb 25, 2021 | 58.07 | 58.79 | 54.80 | 55.53 | 634,021 | -3.28(-5.57%) |
Feb 24, 2021 | 56.44 | 59.13 | 56.13 | 58.80 | 619,485 | +2.32(+4.11%) |
Feb 23, 2021 | 56.00 | 56.76 | 53.85 | 56.48 | 788,373 | -0.56(-0.98%) |
Feb 22, 2021 | 57.26 | 58.26 | 56.63 | 57.04 | 382,193 | -1.23(-2.11%) |
Feb 19, 2021 | 57.34 | 58.52 | 56.82 | 58.27 | 661,941 | +1.64(+2.90%) |
Feb 18, 2021 | 56.33 | 57.86 | 55.26 | 56.62 | 838,587 | -0.18(-0.32%) |
Feb 17, 2021 | 56.40 | 57.65 | 55.98 | 56.80 | 856,216 | -0.77(-1.35%) |
Feb 16, 2021 | 60.47 | 60.84 | 56.93 | 57.58 | 778,372 | -2.48(-4.12%) |
Feb 12, 2021 | 58.92 | 60.05 | 58.38 | 60.05 | 305,088 | +1.02(+1.73%) |
Feb 11, 2021 | 58.04 | 59.18 | 57.66 | 59.03 | 272,294 | +1.25(+2.16%) |
Feb 10, 2021 | 59.30 | 59.37 | 57.20 | 57.78 | 363,815 | -1.34(-2.27%) |
Feb 09, 2021 | 58.78 | 60.06 | 57.77 | 59.12 | 689,968 | -0.82(-1.36%) |
Feb 08, 2021 | 56.00 | 60.24 | 55.99 | 59.94 | 1,066,322 | +3.96(+7.08%) |
Feb 05, 2021 | 53.54 | 56.33 | 52.71 | 55.98 | 1,172,790 | +3.29(+6.24%) |
Feb 04, 2021 | 54.93 | 55.28 | 50.96 | 52.69 | 2,966,223 | +3.41(+6.92%) |
Feb 03, 2021 | 49.46 | 49.81 | 48.50 | 49.28 | 819,909 | -0.20(-0.40%) |
Feb 02, 2021 | 49.13 | 49.60 | 47.60 | 49.48 | 720,386 | +1.37(+2.85%) |
Feb 01, 2021 | 47.18 | 48.53 | 46.51 | 48.11 | 664,973 | +1.69(+3.64%) |
Jan 29, 2021 | 45.99 | 48.13 | 45.16 | 46.41 | 807,550 | +1.18(+2.62%) |
Jan 28, 2021 | 45.23 | 46.22 | 45.00 | 45.23 | 355,901 | +0.24(+0.54%) |
Jan 27, 2021 | 47.47 | 47.91 | 44.62 | 44.99 | 499,692 | -3.13(-6.50%) |
Jan 26, 2021 | 47.44 | 48.67 | 46.69 | 48.12 | 481,906 | +0.94(+1.99%) |
Jan 25, 2021 | 48.70 | 49.03 | 46.71 | 47.18 | 339,418 | -0.85(-1.78%) |
Jan 22, 2021 | 47.80 | 48.54 | 47.45 | 48.03 | 261,980 | -0.18(-0.37%) |
Jan 21, 2021 | 47.37 | 48.47 | 47.00 | 48.21 | 244,075 | +1.04(+2.21%) |
Jan 20, 2021 | 47.44 | 47.83 | 46.72 | 47.17 | 174,868 | -0.11(-0.24%) |
Jan 19, 2021 | 46.79 | 48.04 | 45.77 | 47.28 | 464,946 | +0.85(+1.84%) |
Jan 15, 2021 | 46.76 | 46.97 | 45.10 | 46.42 | 331,174 | -0.52(-1.10%) |
Jan 14, 2021 | 46.40 | 48.20 | 46.06 | 46.94 | 593,276 | +0.51(+1.09%) |
Jan 13, 2021 | 45.77 | 46.97 | 45.46 | 46.43 | 587,881 | +0.74(+1.62%) |
Jan 12, 2021 | 45.16 | 45.79 | 44.82 | 45.69 | 375,035 | +0.77(+1.71%) |
Jan 11, 2021 | 44.25 | 45.11 | 44.25 | 44.92 | 394,396 | +0.59(+1.34%) |
Jan 08, 2021 | 46.50 | 46.59 | 43.72 | 44.33 | 486,489 | -1.44(-3.14%) |
Jan 07, 2021 | 45.84 | 46.10 | 44.96 | 45.77 | 257,116 | +0.82(+1.82%) |
Jan 06, 2021 | 45.81 | 45.92 | 44.87 | 44.95 | 280,960 | -0.90(-1.97%) |
Jan 05, 2021 | 44.60 | 45.99 | 44.40 | 45.85 | 300,679 | +1.50(+3.39%) |
Jan 04, 2021 | 45.83 | 46.78 | 44.11 | 44.35 | 360,092 | -0.88(-1.95%) |
Dec 31, 2020 | 45.23 | 45.23 | 45.23 | 302,947 | +1.08(+2.45%) | |
Dec 30, 2020 | 43.16 | 44.47 | 43.05 | 44.15 | 302,947 | +1.29(+3.00%) |
Dec 29, 2020 | 43.13 | 43.33 | 42.34 | 42.86 | 276,376 | -0.08(-0.17%) |
Dec 28, 2020 | 42.73 | 43.40 | 42.41 | 42.94 | 304,582 | +0.74(+1.76%) |
Dec 24, 2020 | 42.59 | 42.59 | 41.88 | 42.20 | 110,604 | -0.22(-0.51%) |
Dec 23, 2020 | 43.01 | 43.28 | 42.31 | 42.41 | 182,509 | -0.50(-1.16%) |
Dec 22, 2020 | 42.81 | 42.97 | 42.27 | 42.91 | 155,025 | +0.11(+0.26%) |
Dec 21, 2020 | 42.83 | 42.98 | 42.04 | 42.80 | 184,331 | -0.41(-0.96%) |
Dec 18, 2020 | 43.31 | 43.70 | 43.06 | 43.21 | 318,080 | +0.10(+0.24%) |
Dec 17, 2020 | 43.79 | 43.84 | 42.13 | 43.11 | 315,168 | -0.70(-1.59%) |
Dec 16, 2020 | 45.09 | 45.09 | 42.82 | 43.80 | 294,497 | -0.85(-1.91%) |
Dec 15, 2020 | 43.12 | 44.90 | 43.07 | 44.66 | 552,043 | +1.81(+4.23%) |
Dec 14, 2020 | 41.64 | 43.09 | 41.64 | 42.85 | 282,693 | +1.50(+3.64%) |
Dec 11, 2020 | 41.56 | 41.92 | 41.23 | 41.34 | 311,055 | -0.39(-0.92%) |
Dec 10, 2020 | 41.53 | 42.23 | 41.00 | 41.73 | 147,482 | +0.16(+0.38%) |
Dec 09, 2020 | 41.96 | 42.30 | 41.10 | 41.57 | 488,097 | -0.32(-0.76%) |
Dec 08, 2020 | 42.42 | 42.74 | 41.53 | 41.89 | 335,703 | -0.76(-1.78%) |
Dec 07, 2020 | 41.86 | 42.82 | 40.86 | 42.65 | 500,677 | +0.93(+2.23%) |
Dec 04, 2020 | 40.44 | 42.01 | 39.13 | 41.72 | 507,460 | +2.04(+5.14%) |
Dec 03, 2020 | 38.05 | 40.49 | 37.72 | 39.68 | 608,568 | +3.10(+8.47%) |
Dec 02, 2020 | 36.64 | 37.15 | 36.10 | 36.58 | 321,114 | +0.07(+0.18%) |
Dec 01, 2020 | 37.26 | 38.48 | 36.34 | 36.51 | 571,857 | -0.76(-2.04%) |
Nov 30, 2020 | 37.36 | 37.39 | 36.85 | 37.27 | 119,966 | +0.06(+0.15%) |
Nov 27, 2020 | 37.06 | 37.67 | 37.06 | 37.22 | 182,460 | +0.18(+0.48%) |
Nov 25, 2020 | 37.42 | 37.47 | 36.88 | 37.04 | 184,589 | -0.37(-0.98%) |
Nov 24, 2020 | 36.47 | 37.47 | 35.51 | 37.41 | 403,432 | +1.33(+3.70%) |
Nov 23, 2020 | 34.95 | 36.35 | 34.26 | 36.07 | 379,306 | +1.41(+4.06%) |
Nov 20, 2020 | 35.01 | 35.42 | 34.52 | 34.66 | 423,682 | -0.57(-1.63%) |
Nov 19, 2020 | 36.17 | 36.17 | 34.86 | 35.24 | 182,431 | -0.88(-2.44%) |
Nov 18, 2020 | 35.43 | 36.35 | 35.33 | 36.12 | 196,421 | +0.75(+2.12%) |
Nov 17, 2020 | 35.77 | 35.85 | 34.95 | 35.37 | 220,979 | -0.40(-1.13%) |
Nov 16, 2020 | 34.74 | 35.88 | 34.74 | 35.77 | 194,075 | +1.08(+3.11%) |
Nov 13, 2020 | 34.87 | 35.27 | 34.54 | 34.69 | 218,228 | +0.16(+0.46%) |
Nov 12, 2020 | 34.65 | 34.88 | 34.22 | 34.53 | 214,647 | -0.08(-0.24%) |
Nov 11, 2020 | 33.71 | 34.70 | 33.55 | 34.62 | 207,641 | +1.27(+3.80%) |
Nov 10, 2020 | 34.10 | 34.16 | 33.03 | 33.35 | 328,102 | -0.53(-1.55%) |
Nov 09, 2020 | 36.02 | 36.02 | 33.86 | 33.87 | 514,447 | -0.94(-2.70%) |
Nov 06, 2020 | 33.95 | 35.35 | 33.21 | 34.81 | 630,512 | +0.87(+2.55%) |
Nov 05, 2020 | 34.32 | 34.66 | 33.72 | 33.95 | 554,628 | +0.28(+0.83%) |
Nov 04, 2020 | 34.00 | 35.71 | 33.53 | 33.67 | 730,971 | -0.60(-1.74%) |
Nov 03, 2020 | 37.09 | 37.21 | 34.11 | 34.26 | 568,219 | -0.49(-1.42%) |
Nov 02, 2020 | 35.47 | 35.52 | 34.54 | 34.76 | 196,049 | -0.35(-1.01%) |
Oct 30, 2020 | 35.68 | 35.87 | 34.67 | 35.11 | 173,697 | -0.47(-1.31%) |
Oct 29, 2020 | 34.70 | 35.94 | 34.60 | 35.58 | 168,229 | +1.09(+3.16%) |
Oct 28, 2020 | 35.31 | 35.89 | 34.23 | 34.49 | 206,326 | -1.19(-3.34%) |
Oct 27, 2020 | 36.60 | 36.68 | 35.46 | 35.68 | 166,875 | -1.13(-3.06%) |
Oct 26, 2020 | 37.09 | 37.62 | 36.00 | 36.80 | 176,647 | -0.04(-0.10%) |
Oct 23, 2020 | 37.30 | 37.74 | 36.82 | 36.84 | 112,215 | -0.37(-1.00%) |
Oct 22, 2020 | 36.59 | 37.66 | 36.27 | 37.21 | 260,799 | +0.49(+1.34%) |
Oct 21, 2020 | 37.28 | 37.34 | 36.63 | 36.72 | 224,934 | -0.07(-0.20%) |
Oct 20, 2020 | 37.87 | 38.11 | 35.68 | 36.80 | 546,357 | -1.34(-3.51%) |
Oct 19, 2020 | 39.52 | 40.55 | 37.99 | 38.14 | 449,236 | -1.31(-3.33%) |
Oct 16, 2020 | 39.15 | 39.52 | 39.06 | 39.45 | 129,198 | +0.42(+1.07%) |
Oct 15, 2020 | 38.89 | 39.42 | 38.47 | 39.03 | 238,595 | -0.23(-0.59%) |
Oct 14, 2020 | 39.15 | 39.71 | 39.04 | 39.26 | 379,748 | +0.13(+0.33%) |
Oct 13, 2020 | 39.61 | 39.61 | 38.80 | 39.13 | 354,590 | -0.38(-0.97%) |
Oct 12, 2020 | 39.26 | 39.96 | 38.59 | 39.51 | 236,475 | +0.52(+1.34%) |
Oct 09, 2020 | 38.60 | 39.24 | 38.14 | 38.99 | 350,081 | +0.76(+2.00%) |
Oct 08, 2020 | 38.18 | 38.75 | 37.41 | 38.23 | 377,118 | +0.27(+0.71%) |
Oct 07, 2020 | 36.58 | 38.60 | 36.29 | 37.96 | 465,588 | +2.31(+6.47%) |
Oct 06, 2020 | 34.55 | 36.07 | 34.55 | 35.65 | 415,721 | +1.06(+3.07%) |
Oct 05, 2020 | 34.39 | 34.92 | 34.39 | 34.59 | 345,682 | +0.20(+0.57%) |
Oct 02, 2020 | 34.89 | 35.21 | 34.37 | 34.40 | 203,685 | -1.03(-2.91%) |
Oct 01, 2020 | 35.42 | 36.04 | 35.17 | 35.43 | 282,836 | +0.28(+0.79%) |
Sep 30, 2020 | 35.97 | 36.59 | 35.07 | 35.15 | 220,886 | -1.00(-2.78%) |
Sep 29, 2020 | 36.55 | 36.75 | 35.91 | 36.15 | 146,359 | -0.28(-0.77%) |
Sep 28, 2020 | 35.74 | 36.60 | 35.43 | 36.43 | 245,888 | +0.79(+2.22%) |
Sep 25, 2020 | 34.08 | 35.77 | 33.34 | 35.64 | 493,683 | +1.30(+3.79%) |
Sep 24, 2020 | 35.72 | 35.77 | 33.96 | 34.34 | 483,697 | -0.32(-0.91%) |
Sep 23, 2020 | 35.25 | 36.05 | 34.65 | 34.66 | 251,372 | -0.70(-1.97%) |
Sep 22, 2020 | 35.88 | 35.88 | 34.85 | 35.35 | 163,872 | -0.04(-0.11%) |
Sep 21, 2020 | 34.76 | 35.61 | 34.34 | 35.39 | 307,769 | +0.15(+0.42%) |
Sep 18, 2020 | 35.46 | 35.59 | 34.73 | 35.24 | 376,308 | -0.15(-0.42%) |
Sep 17, 2020 | 34.70 | 35.83 | 34.19 | 35.39 | 222,202 | +0.57(+1.63%) |
Sep 16, 2020 | 34.80 | 35.17 | 34.43 | 34.82 | 310,215 | +0.76(+2.24%) |
Sep 15, 2020 | 33.79 | 34.26 | 33.78 | 34.06 | 285,692 | +0.44(+1.30%) |
Sep 14, 2020 | 33.53 | 34.32 | 33.49 | 33.62 | 174,769 | +0.53(+1.60%) |
Sep 11, 2020 | 33.42 | 33.61 | 32.98 | 33.09 | 125,973 | -0.05(-0.14%) |
Sep 10, 2020 | 33.88 | 34.12 | 32.98 | 33.14 | 214,086 | -0.64(-1.90%) |
Sep 09, 2020 | 33.21 | 34.08 | 32.74 | 33.78 | 256,516 | +1.05(+3.21%) |
Sep 08, 2020 | 33.20 | 33.41 | 32.68 | 32.73 | 253,943 | -1.24(-3.64%) |
Sep 04, 2020 | 34.65 | 34.76 | 33.15 | 33.97 | 247,325 | -0.69(-1.99%) |
Sep 03, 2020 | 36.14 | 36.15 | 34.62 | 34.66 | 293,125 | -1.50(-4.14%) |
Sep 02, 2020 | 35.51 | 36.19 | 35.16 | 36.15 | 265,358 | +0.86(+2.42%) |
Sep 01, 2020 | 35.43 | 35.92 | 35.24 | 35.30 | 301,425 | +0.03(+0.08%) |
Aug 31, 2020 | 34.96 | 35.63 | 34.79 | 35.27 | 214,748 | +0.26(+0.74%) |
Aug 28, 2020 | 35.13 | 35.16 | 34.88 | 35.01 | 136,829 | +0.14(+0.40%) |
Aug 27, 2020 | 35.56 | 35.56 | 34.72 | 34.87 | 131,749 | -0.59(-1.65%) |
Aug 26, 2020 | 35.30 | 35.77 | 35.06 | 35.46 | 110,160 | +0.09(+0.26%) |
Aug 25, 2020 | 35.05 | 35.55 | 34.98 | 35.36 | 148,996 | +0.26(+0.74%) |
Aug 24, 2020 | 35.35 | 35.44 | 34.85 | 35.10 | 308,798 | +0.04(+0.11%) |
Aug 21, 2020 | 35.35 | 35.35 | 34.57 | 35.06 | 232,922 | +0.26(+0.75%) |
Aug 20, 2020 | 35.35 | 35.64 | 34.56 | 34.80 | 225,445 | -0.87(-2.45%) |
Aug 19, 2020 | 37.29 | 37.29 | 35.65 | 35.68 | 252,121 | -1.43(-3.86%) |
Aug 18, 2020 | 37.01 | 37.35 | 36.79 | 37.11 | 351,714 | +0.20(+0.53%) |
Aug 17, 2020 | 37.27 | 37.36 | 36.81 | 36.92 | 393,929 | -0.17(-0.45%) |
Aug 14, 2020 | 37.20 | 37.57 | 37.04 | 37.08 | 395,333 | -0.03(-0.08%) |
Aug 13, 2020 | 37.22 | 37.38 | 37.04 | 37.11 | 335,128 | -0.02(-0.05%) |
Aug 12, 2020 | 36.94 | 37.45 | 36.86 | 37.13 | 248,125 | +0.20(+0.55%) |
Aug 11, 2020 | 37.20 | 37.52 | 36.83 | 36.93 | 289,233 | -0.17(-0.45%) |
Aug 10, 2020 | 37.23 | 37.49 | 36.82 | 37.09 | 269,649 | -0.11(-0.30%) |
Aug 07, 2020 | 37.24 | 37.59 | 37.00 | 37.20 | 287,310 | -0.32(-0.84%) |
Aug 06, 2020 | 37.65 | 38.00 | 37.09 | 37.52 | 379,321 | +0.26(+0.70%) |
Aug 05, 2020 | 38.47 | 38.47 | 36.99 | 37.26 | 656,793 | -1.13(-2.96%) |
Aug 04, 2020 | 38.77 | 38.88 | 38.33 | 38.40 | 404,884 | -0.28(-0.72%) |
Aug 03, 2020 | 38.75 | 38.94 | 38.46 | 38.67 | 534,284 | +0.51(+1.33%) |
Jul 31, 2020 | 37.79 | 38.59 | 37.70 | 38.17 | 616,131 | +0.65(+1.72%) |
Jul 30, 2020 | 36.72 | 38.32 | 36.70 | 37.52 | 670,248 | -0.70(-1.83%) |
Jul 29, 2020 | 38.26 | 38.62 | 37.20 | 38.22 | 312,543 | +0.55(+1.47%) |
Jul 28, 2020 | 37.18 | 38.13 | 36.63 | 37.67 | 491,855 | +0.48(+1.29%) |
Jul 27, 2020 | 38.56 | 38.56 | 36.56 | 37.19 | 786,190 | -1.14(-2.98%) |
Jul 24, 2020 | 38.47 | 38.92 | 38.17 | 38.33 | 475,431 | -0.47(-1.21%) |
Jul 23, 2020 | 39.54 | 39.54 | 38.53 | 38.80 | 376,006 | -0.77(-1.94%) |
Jul 22, 2020 | 40.07 | 40.07 | 39.22 | 39.57 | 326,433 | -0.44(-1.11%) |
Jul 21, 2020 | 40.88 | 41.23 | 40.01 | 40.01 | 234,407 | -0.82(-2.01%) |
Jul 20, 2020 | 40.31 | 41.11 | 39.87 | 40.83 | 293,492 | +0.60(+1.49%) |
Jul 17, 2020 | 40.91 | 41.12 | 40.18 | 40.23 | 152,406 | -0.72(-1.76%) |
Jul 16, 2020 | 40.02 | 40.99 | 39.59 | 40.95 | 264,348 | +0.50(+1.23%) |
Jul 15, 2020 | 40.65 | 41.38 | 40.39 | 40.45 | 280,973 | -0.41(-0.99%) |
Jul 14, 2020 | 39.88 | 41.33 | 39.59 | 40.86 | 332,243 | +0.65(+1.63%) |
Jul 13, 2020 | 40.91 | 41.28 | 40.08 | 40.20 | 394,095 | -0.17(-0.41%) |
Jul 10, 2020 | 40.45 | 40.58 | 39.89 | 40.37 | 277,822 | -0.04(-0.09%) |
Jul 09, 2020 | 40.31 | 40.76 | 39.51 | 40.41 | 334,049 | +0.59(+1.48%) |
Jul 08, 2020 | 40.22 | 41.20 | 39.67 | 39.82 | 630,380 | +0.24(+0.61%) |
Jul 07, 2020 | 42.96 | 42.96 | 39.06 | 39.58 | 1,176,830 | -5.17(-11.55%) |
Jul 06, 2020 | 45.29 | 45.82 | 44.36 | 44.74 | 343,980 | +0.24(+0.54%) |
Jul 02, 2020 | 46.07 | 46.51 | 44.48 | 44.50 | 356,411 | -0.99(-2.17%) |
Jul 01, 2020 | 44.75 | 45.79 | 44.15 | 45.49 | 348,800 | +0.50(+1.11%) |
Jun 30, 2020 | 43.54 | 45.58 | 43.28 | 44.99 | 445,118 | +1.73(+4.01%) |
Jun 29, 2020 | 44.56 | 44.56 | 42.64 | 43.26 | 409,173 | -1.30(-2.92%) |
Jun 26, 2020 | 44.29 | 44.95 | 43.26 | 44.56 | 376,681 | +0.26(+0.58%) |
Jun 25, 2020 | 43.35 | 44.58 | 42.72 | 44.30 | 474,687 | +1.39(+3.25%) |
Jun 24, 2020 | 41.97 | 43.29 | 41.37 | 42.91 | 376,397 | +1.02(+2.44%) |
Jun 23, 2020 | 42.03 | 42.84 | 41.59 | 41.88 | 282,127 | +0.22(+0.53%) |
Jun 22, 2020 | 41.62 | 41.86 | 40.65 | 41.66 | 273,751 | +0.71(+1.73%) |
Jun 19, 2020 | 41.74 | 42.28 | 40.86 | 40.95 | 178,422 | -0.42(-1.03%) |
Jun 18, 2020 | 41.77 | 42.10 | 41.15 | 41.38 | 136,829 | -0.66(-1.58%) |
Jun 17, 2020 | 42.01 | 42.57 | 41.46 | 42.04 | 184,292 | +0.48(+1.15%) |
Jun 16, 2020 | 41.89 | 42.20 | 41.21 | 41.56 | 218,764 | +0.77(+1.88%) |
Jun 15, 2020 | 39.15 | 41.15 | 38.84 | 40.79 | 256,657 | +1.09(+2.74%) |
Jun 12, 2020 | 40.80 | 41.21 | 39.12 | 39.71 | 324,542 | -0.38(-0.94%) |
Jun 11, 2020 | 40.78 | 41.39 | 40.08 | 40.08 | 379,846 | -1.98(-4.72%) |
Jun 10, 2020 | 42.78 | 43.17 | 42.07 | 42.07 | 262,663 | -0.54(-1.26%) |
Jun 09, 2020 | 42.52 | 43.16 | 42.52 | 42.60 | 249,320 | -0.55(-1.28%) |
Jun 08, 2020 | 42.88 | 43.76 | 42.48 | 43.16 | 368,199 | +0.35(+0.82%) |
Jun 05, 2020 | 42.32 | 43.53 | 41.78 | 42.81 | 412,452 | +1.08(+2.59%) |
Jun 04, 2020 | 42.47 | 42.82 | 41.67 | 41.73 | 221,241 | -1.19(-2.77%) |
Jun 03, 2020 | 41.70 | 43.34 | 41.70 | 42.92 | 222,613 | +1.33(+3.19%) |
Jun 02, 2020 | 40.91 | 41.67 | 40.49 | 41.59 | 266,135 | +0.98(+2.41%) |
Jun 01, 2020 | 41.29 | 41.57 | 40.59 | 40.61 | 246,197 | -0.97(-2.33%) |
May 29, 2020 | 42.09 | 42.14 | 40.68 | 41.58 | 326,927 | -0.17(-0.40%) |
May 28, 2020 | 41.26 | 43.30 | 40.96 | 41.74 | 430,073 | +0.78(+1.91%) |
May 27, 2020 | 42.22 | 42.22 | 39.54 | 40.96 | 548,265 | -0.43(-1.05%) |
May 26, 2020 | 43.00 | 43.14 | 41.17 | 41.39 | 624,466 | -0.64(-1.51%) |
May 22, 2020 | 44.74 | 44.75 | 41.77 | 42.03 | 1,056,226 | -2.49(-5.59%) |
May 21, 2020 | 46.52 | 46.63 | 44.01 | 44.52 | 841,208 | -1.37(-3.00%) |
May 20, 2020 | 47.31 | 48.40 | 45.11 | 45.90 | 1,128,146 | +0.24(+0.53%) |
May 19, 2020 | 42.96 | 46.44 | 42.96 | 45.66 | 1,536,031 | +3.58(+8.51%) |
May 18, 2020 | 40.27 | 42.38 | 40.24 | 42.08 | 565,272 | +2.52(+6.37%) |
May 15, 2020 | 39.27 | 40.25 | 38.95 | 39.56 | 133,112 | -0.77(-1.92%) |
May 14, 2020 | 39.04 | 40.33 | 38.24 | 40.33 | 234,731 | +0.63(+1.58%) |
May 13, 2020 | 40.67 | 40.85 | 39.25 | 39.71 | 279,603 | -0.65(-1.60%) |
May 12, 2020 | 41.51 | 42.16 | 40.35 | 40.35 | 208,380 | -0.51(-1.24%) |
May 11, 2020 | 40.26 | 41.38 | 39.25 | 40.86 | 268,763 | +0.18(+0.45%) |
May 08, 2020 | 40.20 | 40.67 | 39.88 | 40.67 | 271,427 | +0.84(+2.11%) |
May 07, 2020 | 39.42 | 39.93 | 39.11 | 39.83 | 151,049 | +1.02(+2.64%) |
May 06, 2020 | 39.67 | 39.69 | 38.80 | 38.81 | 170,120 | +0.00(+0.00%) |
May 05, 2020 | 39.63 | 40.22 | 38.58 | 38.81 | 160,381 | -0.29(-0.75%) |
May 04, 2020 | 37.84 | 39.28 | 37.55 | 39.10 | 232,218 | +0.96(+2.52%) |