Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 62.41 | 62.67 | 59.90 | 59.99 | 134,718 | -2.22(-3.57%) |
Mar 30, 2021 | 61.74 | 62.68 | 61.65 | 62.21 | 106,830 | +0.71(+1.16%) |
Mar 29, 2021 | 62.66 | 63.88 | 61.38 | 61.50 | 120,656 | -1.16(-1.85%) |
Mar 26, 2021 | 62.28 | 63.35 | 61.78 | 62.65 | 96,295 | +0.56(+0.91%) |
Mar 25, 2021 | 60.76 | 62.22 | 60.13 | 62.09 | 164,921 | +1.09(+1.79%) |
Mar 24, 2021 | 62.33 | 63.18 | 60.92 | 61.00 | 137,980 | -0.82(-1.32%) |
Mar 23, 2021 | 61.31 | 62.91 | 61.08 | 61.82 | 145,736 | +0.30(+0.49%) |
Mar 22, 2021 | 60.87 | 61.64 | 59.56 | 61.52 | 143,648 | +2.28(+3.84%) |
Mar 19, 2021 | 58.86 | 60.13 | 58.67 | 59.24 | 292,893 | +0.03(+0.05%) |
Mar 18, 2021 | 59.95 | 60.20 | 57.92 | 59.21 | 224,695 | -0.58(-0.98%) |
Mar 17, 2021 | 60.53 | 60.53 | 58.86 | 59.79 | 155,413 | -0.61(-1.01%) |
Mar 16, 2021 | 60.60 | 61.19 | 59.97 | 60.41 | 143,262 | -0.16(-0.26%) |
Mar 15, 2021 | 60.34 | 61.44 | 60.00 | 60.56 | 146,464 | -0.60(-0.99%) |
Mar 12, 2021 | 60.33 | 61.41 | 60.33 | 61.17 | 131,853 | +1.24(+2.06%) |
Mar 11, 2021 | 59.68 | 60.05 | 59.12 | 59.93 | 149,323 | +0.64(+1.08%) |
Mar 10, 2021 | 58.59 | 59.70 | 58.22 | 59.29 | 146,891 | +0.91(+1.57%) |
Mar 09, 2021 | 58.68 | 59.26 | 57.06 | 58.37 | 164,054 | -0.27(-0.46%) |
Mar 08, 2021 | 57.08 | 58.92 | 56.53 | 58.65 | 272,612 | +1.74(+3.06%) |
Mar 05, 2021 | 56.86 | 57.69 | 55.60 | 56.90 | 243,358 | +0.31(+0.55%) |
Mar 04, 2021 | 56.11 | 57.95 | 55.62 | 56.59 | 254,467 | +0.90(+1.63%) |
Mar 03, 2021 | 54.12 | 56.90 | 54.10 | 55.69 | 185,550 | +1.91(+3.55%) |
Mar 02, 2021 | 53.39 | 54.31 | 52.30 | 53.78 | 150,322 | +0.51(+0.95%) |
Mar 01, 2021 | 51.03 | 53.45 | 50.36 | 53.27 | 159,532 | +2.71(+5.37%) |
Feb 26, 2021 | 50.74 | 51.81 | 50.56 | 50.56 | 144,185 | -0.15(-0.29%) |
Feb 25, 2021 | 50.57 | 52.93 | 50.28 | 50.71 | 155,306 | +0.30(+0.60%) |
Feb 24, 2021 | 50.10 | 50.55 | 49.68 | 50.40 | 103,437 | +0.42(+0.84%) |
Feb 23, 2021 | 50.30 | 50.40 | 49.55 | 49.99 | 86,687 | +0.05(+0.10%) |
Feb 22, 2021 | 49.63 | 50.27 | 48.92 | 49.94 | 120,673 | +0.52(+1.04%) |
Feb 19, 2021 | 49.50 | 49.96 | 48.89 | 49.42 | 77,796 | -0.14(-0.27%) |
Feb 18, 2021 | 50.64 | 50.64 | 49.38 | 49.56 | 99,844 | -0.66(-1.32%) |
Feb 17, 2021 | 49.30 | 50.59 | 48.92 | 50.22 | 110,278 | +1.05(+2.14%) |
Feb 16, 2021 | 49.37 | 49.56 | 48.66 | 49.17 | 91,746 | -0.11(-0.22%) |
Feb 12, 2021 | 49.53 | 50.47 | 48.59 | 49.28 | 88,176 | -0.62(-1.25%) |
Feb 11, 2021 | 49.95 | 50.47 | 48.88 | 49.90 | 83,589 | -0.14(-0.27%) |
Feb 10, 2021 | 51.02 | 51.09 | 49.63 | 50.03 | 83,438 | -0.54(-1.08%) |
Feb 09, 2021 | 50.22 | 50.83 | 49.73 | 50.58 | 81,838 | +0.48(+0.95%) |
Feb 08, 2021 | 49.43 | 50.42 | 48.92 | 50.10 | 134,603 | +1.49(+3.06%) |
Feb 05, 2021 | 49.66 | 49.93 | 48.22 | 48.61 | 142,233 | -0.97(-1.96%) |
Feb 04, 2021 | 46.40 | 50.69 | 46.40 | 49.59 | 250,443 | +3.60(+7.83%) |
Feb 03, 2021 | 45.01 | 46.29 | 44.53 | 45.99 | 126,935 | +0.83(+1.83%) |
Feb 02, 2021 | 45.95 | 45.95 | 44.66 | 45.16 | 114,559 | -0.76(-1.65%) |
Feb 01, 2021 | 45.98 | 46.33 | 44.75 | 45.92 | 156,733 | -0.36(-0.78%) |
Jan 29, 2021 | 45.22 | 46.63 | 44.87 | 46.28 | 169,467 | +1.37(+3.06%) |
Jan 28, 2021 | 46.28 | 46.28 | 43.91 | 44.91 | 232,639 | -0.99(-2.16%) |
Jan 27, 2021 | 44.13 | 46.33 | 44.12 | 45.90 | 164,750 | +1.30(+2.92%) |
Jan 26, 2021 | 43.30 | 44.68 | 43.05 | 44.59 | 67,500 | +1.55(+3.59%) |
Jan 25, 2021 | 42.33 | 44.52 | 41.95 | 43.05 | 109,989 | +0.80(+1.89%) |
Jan 22, 2021 | 41.89 | 42.38 | 41.44 | 42.25 | 69,163 | +0.17(+0.39%) |
Jan 21, 2021 | 42.13 | 42.38 | 41.86 | 42.08 | 49,607 | -0.06(-0.14%) |
Jan 20, 2021 | 42.42 | 42.52 | 41.34 | 42.14 | 67,335 | -0.39(-0.92%) |
Jan 19, 2021 | 41.70 | 42.61 | 41.26 | 42.53 | 88,631 | +0.88(+2.10%) |
Jan 15, 2021 | 41.03 | 42.16 | 40.88 | 41.66 | 62,175 | +0.35(+0.85%) |
Jan 14, 2021 | 40.68 | 41.55 | 40.50 | 41.31 | 95,931 | +0.86(+2.12%) |
Jan 13, 2021 | 40.70 | 40.70 | 40.10 | 40.45 | 68,506 | -0.21(-0.53%) |
Jan 12, 2021 | 40.78 | 41.25 | 40.48 | 40.66 | 89,559 | +0.11(+0.26%) |
Jan 11, 2021 | 40.46 | 41.30 | 40.46 | 40.56 | 99,602 | -0.31(-0.76%) |
Jan 08, 2021 | 41.81 | 41.81 | 40.19 | 40.87 | 114,177 | -0.89(-2.12%) |
Jan 07, 2021 | 41.84 | 42.00 | 40.91 | 41.75 | 129,021 | +0.09(+0.21%) |
Jan 06, 2021 | 41.87 | 42.41 | 41.41 | 41.67 | 120,940 | +0.24(+0.58%) |
Jan 05, 2021 | 41.37 | 42.06 | 41.26 | 41.43 | 81,815 | -0.02(-0.05%) |
Jan 04, 2021 | 41.63 | 41.78 | 40.52 | 41.45 | 117,768 | +0.10(+0.23%) |
Dec 31, 2020 | 41.35 | 41.35 | 41.35 | 87,128 | +0.39(+0.95%) | |
Dec 30, 2020 | 40.89 | 41.27 | 40.71 | 40.96 | 87,128 | +0.23(+0.57%) |
Dec 29, 2020 | 40.86 | 41.33 | 40.59 | 40.73 | 86,977 | -0.03(-0.07%) |
Dec 28, 2020 | 39.52 | 40.84 | 39.19 | 40.76 | 98,561 | +1.27(+3.22%) |
Dec 24, 2020 | 39.72 | 39.74 | 39.17 | 39.49 | 31,672 | -0.18(-0.46%) |
Dec 23, 2020 | 39.51 | 40.29 | 39.51 | 39.67 | 52,127 | +0.30(+0.76%) |
Dec 22, 2020 | 39.24 | 39.45 | 38.76 | 39.37 | 74,197 | +0.10(+0.25%) |
Dec 21, 2020 | 39.64 | 39.87 | 38.82 | 39.28 | 71,275 | -0.56(-1.41%) |
Dec 18, 2020 | 40.47 | 41.20 | 39.83 | 39.84 | 326,217 | -0.54(-1.34%) |
Dec 17, 2020 | 40.67 | 40.67 | 39.74 | 40.38 | 114,865 | -0.05(-0.12%) |
Dec 16, 2020 | 40.61 | 40.99 | 39.96 | 40.43 | 156,008 | -0.32(-0.79%) |
Dec 15, 2020 | 40.45 | 40.81 | 39.62 | 40.75 | 108,204 | +0.52(+1.30%) |
Dec 14, 2020 | 39.96 | 40.42 | 39.43 | 40.23 | 153,323 | +0.53(+1.34%) |
Dec 11, 2020 | 40.97 | 41.10 | 39.15 | 39.69 | 96,668 | -1.51(-3.67%) |
Dec 10, 2020 | 41.35 | 41.42 | 40.68 | 41.20 | 122,349 | -0.19(-0.47%) |
Dec 09, 2020 | 40.51 | 41.79 | 40.23 | 41.40 | 228,559 | +0.91(+2.25%) |
Dec 08, 2020 | 38.46 | 40.60 | 36.95 | 40.49 | 400,855 | +4.23(+11.65%) |
Dec 07, 2020 | 36.65 | 36.89 | 36.21 | 36.26 | 154,174 | -0.26(-0.72%) |
Dec 04, 2020 | 36.56 | 36.68 | 36.16 | 36.52 | 141,443 | +0.14(+0.37%) |
Dec 03, 2020 | 36.38 | 36.76 | 35.84 | 36.39 | 162,721 | -0.11(-0.29%) |
Dec 02, 2020 | 36.46 | 36.74 | 35.87 | 36.49 | 197,626 | -0.16(-0.42%) |
Dec 01, 2020 | 36.52 | 37.25 | 36.16 | 36.65 | 175,959 | +0.21(+0.59%) |
Nov 30, 2020 | 36.46 | 36.75 | 36.01 | 36.44 | 163,577 | -0.08(-0.21%) |
Nov 27, 2020 | 36.82 | 36.82 | 35.97 | 36.51 | 31,982 | -0.28(-0.76%) |
Nov 25, 2020 | 36.29 | 36.95 | 35.96 | 36.79 | 98,525 | +0.01(+0.03%) |
Nov 24, 2020 | 36.83 | 37.37 | 36.54 | 36.78 | 73,739 | +0.25(+0.69%) |
Nov 23, 2020 | 36.61 | 36.83 | 36.08 | 36.53 | 70,846 | +0.00(+0.00%) |
Nov 20, 2020 | 36.21 | 36.79 | 35.98 | 36.53 | 82,534 | +0.05(+0.13%) |
Nov 19, 2020 | 35.16 | 36.62 | 34.98 | 36.48 | 143,019 | +1.20(+3.41%) |
Nov 18, 2020 | 36.19 | 36.82 | 35.19 | 35.28 | 113,854 | -0.79(-2.20%) |
Nov 17, 2020 | 37.14 | 37.33 | 36.00 | 36.08 | 90,123 | -1.07(-2.87%) |
Nov 16, 2020 | 37.16 | 37.44 | 36.84 | 37.14 | 82,200 | +0.58(+1.59%) |
Nov 13, 2020 | 36.77 | 36.84 | 35.95 | 36.56 | 58,289 | -0.07(-0.19%) |
Nov 12, 2020 | 37.75 | 37.90 | 35.78 | 36.63 | 111,657 | -1.33(-3.50%) |
Nov 11, 2020 | 37.07 | 37.96 | 36.46 | 37.96 | 67,149 | +1.04(+2.81%) |
Nov 10, 2020 | 35.39 | 37.48 | 35.15 | 36.92 | 152,637 | +1.70(+4.82%) |
Nov 09, 2020 | 36.34 | 36.34 | 35.19 | 35.22 | 137,074 | +0.00(+0.00%) |
Nov 06, 2020 | 35.71 | 36.19 | 34.93 | 35.22 | 62,003 | -0.36(-1.01%) |
Nov 05, 2020 | 35.23 | 35.84 | 35.14 | 35.58 | 69,961 | +0.51(+1.47%) |
Nov 04, 2020 | 35.36 | 35.66 | 34.88 | 35.07 | 73,492 | -0.40(-1.12%) |
Nov 03, 2020 | 34.86 | 35.64 | 34.72 | 35.47 | 157,861 | +0.97(+2.81%) |
Nov 02, 2020 | 35.15 | 35.75 | 34.00 | 34.50 | 93,614 | -0.26(-0.75%) |
Oct 30, 2020 | 34.48 | 35.15 | 34.41 | 34.76 | 120,809 | +0.14(+0.39%) |
Oct 29, 2020 | 34.25 | 35.04 | 33.97 | 34.62 | 93,901 | +0.29(+0.85%) |
Oct 28, 2020 | 34.78 | 34.98 | 34.28 | 34.33 | 120,063 | -0.65(-1.86%) |
Oct 27, 2020 | 35.43 | 35.79 | 34.91 | 34.98 | 64,912 | -0.66(-1.85%) |
Oct 26, 2020 | 35.03 | 35.69 | 34.98 | 35.64 | 106,341 | +0.33(+0.93%) |
Oct 23, 2020 | 35.50 | 35.89 | 35.15 | 35.31 | 93,160 | -0.16(-0.46%) |
Oct 22, 2020 | 35.90 | 36.27 | 35.29 | 35.48 | 140,624 | -0.60(-1.67%) |
Oct 21, 2020 | 36.39 | 36.57 | 36.03 | 36.08 | 81,183 | -0.45(-1.22%) |
Oct 20, 2020 | 37.23 | 37.33 | 36.41 | 36.52 | 87,395 | -0.46(-1.23%) |
Oct 19, 2020 | 37.74 | 37.99 | 36.79 | 36.98 | 78,770 | -0.54(-1.45%) |
Oct 16, 2020 | 37.14 | 38.08 | 37.14 | 37.52 | 89,859 | +0.27(+0.73%) |
Oct 15, 2020 | 36.83 | 37.29 | 36.56 | 37.25 | 56,790 | +0.32(+0.87%) |
Oct 14, 2020 | 36.81 | 37.05 | 36.40 | 36.93 | 92,407 | -0.20(-0.55%) |
Oct 13, 2020 | 36.65 | 37.25 | 36.39 | 37.13 | 61,037 | +0.33(+0.90%) |
Oct 12, 2020 | 37.36 | 37.58 | 36.74 | 36.80 | 60,518 | -0.56(-1.50%) |
Oct 09, 2020 | 36.91 | 37.62 | 36.84 | 37.37 | 57,774 | +0.47(+1.26%) |
Oct 08, 2020 | 37.67 | 37.67 | 36.69 | 36.90 | 82,137 | -0.47(-1.27%) |
Oct 07, 2020 | 38.06 | 38.11 | 37.32 | 37.38 | 89,277 | -0.30(-0.78%) |
Oct 06, 2020 | 38.13 | 38.29 | 37.43 | 37.67 | 112,503 | -0.17(-0.46%) |
Oct 05, 2020 | 37.45 | 38.13 | 37.45 | 37.85 | 56,332 | +0.34(+0.90%) |
Oct 02, 2020 | 37.35 | 37.84 | 36.78 | 37.51 | 80,812 | -0.30(-0.79%) |
Oct 01, 2020 | 36.78 | 37.91 | 36.74 | 37.81 | 112,059 | +1.09(+2.97%) |
Sep 30, 2020 | 36.56 | 36.90 | 36.32 | 36.72 | 116,324 | +0.16(+0.45%) |
Sep 29, 2020 | 36.05 | 36.68 | 35.62 | 36.55 | 90,778 | +0.42(+1.18%) |
Sep 28, 2020 | 35.40 | 36.36 | 35.10 | 36.13 | 109,728 | +0.91(+2.58%) |
Sep 25, 2020 | 35.43 | 35.73 | 34.89 | 35.22 | 91,069 | -0.42(-1.19%) |
Sep 24, 2020 | 34.28 | 35.77 | 33.98 | 35.64 | 119,349 | +1.39(+4.06%) |
Sep 23, 2020 | 33.93 | 34.71 | 33.91 | 34.25 | 149,787 | +0.09(+0.25%) |
Sep 22, 2020 | 34.25 | 34.34 | 33.70 | 34.17 | 92,310 | -0.04(-0.11%) |
Sep 21, 2020 | 34.60 | 35.11 | 33.72 | 34.21 | 170,231 | -0.52(-1.50%) |
Sep 18, 2020 | 35.44 | 35.44 | 34.18 | 34.73 | 231,766 | -0.28(-0.80%) |
Sep 17, 2020 | 35.27 | 35.83 | 34.97 | 35.01 | 81,474 | -0.52(-1.47%) |
Sep 16, 2020 | 36.20 | 36.34 | 35.37 | 35.53 | 91,445 | -0.69(-1.89%) |
Sep 15, 2020 | 37.58 | 37.81 | 36.19 | 36.21 | 87,907 | -1.19(-3.17%) |
Sep 14, 2020 | 38.50 | 38.56 | 37.40 | 37.40 | 92,918 | -1.11(-2.88%) |
Sep 11, 2020 | 38.50 | 38.67 | 37.78 | 38.51 | 77,911 | +0.29(+0.76%) |
Sep 10, 2020 | 38.21 | 38.40 | 37.69 | 38.22 | 77,832 | +0.08(+0.20%) |
Sep 09, 2020 | 37.51 | 38.31 | 37.30 | 38.14 | 74,477 | +0.84(+2.25%) |
Sep 08, 2020 | 37.76 | 37.89 | 36.47 | 37.30 | 133,725 | -0.39(-1.02%) |
Sep 04, 2020 | 38.93 | 38.94 | 37.67 | 37.69 | 93,348 | -0.98(-2.55%) |
Sep 03, 2020 | 39.31 | 39.82 | 38.44 | 38.68 | 124,773 | -0.55(-1.40%) |
Sep 02, 2020 | 38.73 | 39.37 | 38.51 | 39.23 | 85,435 | +0.66(+1.70%) |
Sep 01, 2020 | 39.10 | 39.30 | 38.32 | 38.57 | 112,225 | -0.42(-1.09%) |
Aug 31, 2020 | 38.95 | 39.47 | 38.61 | 38.99 | 108,859 | +0.14(+0.37%) |
Aug 28, 2020 | 40.26 | 40.26 | 38.74 | 38.85 | 110,133 | -1.14(-2.85%) |
Aug 27, 2020 | 39.65 | 40.31 | 39.65 | 39.99 | 87,138 | +0.22(+0.56%) |
Aug 26, 2020 | 40.42 | 40.53 | 39.41 | 39.77 | 115,611 | -0.63(-1.55%) |
Aug 25, 2020 | 40.69 | 40.75 | 39.84 | 40.39 | 147,317 | -0.27(-0.66%) |
Aug 24, 2020 | 40.89 | 40.99 | 40.11 | 40.66 | 129,492 | +0.12(+0.29%) |
Aug 21, 2020 | 41.50 | 41.53 | 40.07 | 40.55 | 130,336 | -1.15(-2.75%) |
Aug 20, 2020 | 42.00 | 42.34 | 41.58 | 41.70 | 90,391 | -0.69(-1.62%) |
Aug 19, 2020 | 41.88 | 43.06 | 41.88 | 42.38 | 114,585 | +0.34(+0.80%) |
Aug 18, 2020 | 41.58 | 42.29 | 41.31 | 42.04 | 136,656 | +0.48(+1.16%) |
Aug 17, 2020 | 41.54 | 41.63 | 40.37 | 41.56 | 63,977 | +0.14(+0.33%) |
Aug 14, 2020 | 41.06 | 41.66 | 41.06 | 41.43 | 114,070 | +0.25(+0.61%) |
Aug 13, 2020 | 40.82 | 41.59 | 40.49 | 41.18 | 98,746 | +0.16(+0.40%) |
Aug 12, 2020 | 40.93 | 41.26 | 40.59 | 41.01 | 137,869 | +0.38(+0.93%) |
Aug 11, 2020 | 41.69 | 41.83 | 40.48 | 40.63 | 158,137 | -0.68(-1.64%) |
Aug 10, 2020 | 41.50 | 41.62 | 40.60 | 41.31 | 175,340 | -0.16(-0.40%) |
Aug 07, 2020 | 38.97 | 41.71 | 38.97 | 41.47 | 128,574 | +2.25(+5.73%) |
Aug 06, 2020 | 39.69 | 41.03 | 38.92 | 39.23 | 168,720 | +0.71(+1.85%) |
Aug 05, 2020 | 39.57 | 39.57 | 38.09 | 38.51 | 91,799 | -0.99(-2.52%) |
Aug 04, 2020 | 38.09 | 39.84 | 38.09 | 39.51 | 106,517 | +1.26(+3.31%) |
Aug 03, 2020 | 38.73 | 38.87 | 37.58 | 38.24 | 211,583 | -0.61(-1.57%) |
Jul 31, 2020 | 39.57 | 40.27 | 38.46 | 38.85 | 133,133 | -0.60(-1.52%) |
Jul 30, 2020 | 42.11 | 42.24 | 39.40 | 39.45 | 92,340 | -3.03(-7.13%) |
Jul 29, 2020 | 42.26 | 42.94 | 41.99 | 42.48 | 119,463 | +0.31(+0.73%) |
Jul 28, 2020 | 41.81 | 42.52 | 41.59 | 42.17 | 132,252 | +0.40(+0.95%) |
Jul 27, 2020 | 39.85 | 41.95 | 39.65 | 41.77 | 102,187 | +2.00(+5.02%) |
Jul 24, 2020 | 39.43 | 40.17 | 39.43 | 39.78 | 99,254 | +0.26(+0.66%) |
Jul 23, 2020 | 39.12 | 39.91 | 38.96 | 39.52 | 101,945 | +0.31(+0.79%) |
Jul 22, 2020 | 39.34 | 39.60 | 38.90 | 39.21 | 58,560 | -0.14(-0.34%) |
Jul 21, 2020 | 38.20 | 39.49 | 38.11 | 39.34 | 102,377 | +1.26(+3.32%) |
Jul 20, 2020 | 38.71 | 39.04 | 37.55 | 38.08 | 89,559 | -0.76(-1.96%) |
Jul 17, 2020 | 38.69 | 39.75 | 38.69 | 38.84 | 76,875 | +0.09(+0.22%) |
Jul 16, 2020 | 38.61 | 39.83 | 38.53 | 38.75 | 75,866 | +0.05(+0.12%) |
Jul 15, 2020 | 38.96 | 39.38 | 38.52 | 38.70 | 141,047 | +0.07(+0.17%) |
Jul 14, 2020 | 38.33 | 38.70 | 38.22 | 38.64 | 112,700 | +0.28(+0.73%) |
Jul 13, 2020 | 39.12 | 39.12 | 38.19 | 38.36 | 97,677 | -0.17(-0.45%) |
Jul 10, 2020 | 38.44 | 38.83 | 38.04 | 38.53 | 87,547 | +0.12(+0.30%) |
Jul 09, 2020 | 38.96 | 39.14 | 37.84 | 38.41 | 101,709 | -0.63(-1.61%) |
Jul 08, 2020 | 40.01 | 40.24 | 38.66 | 39.04 | 116,610 | -0.82(-2.05%) |
Jul 07, 2020 | 39.90 | 40.57 | 39.62 | 39.86 | 98,333 | -0.10(-0.24%) |
Jul 06, 2020 | 39.86 | 40.25 | 39.24 | 39.95 | 86,171 | +0.50(+1.27%) |
Jul 02, 2020 | 40.17 | 40.73 | 39.32 | 39.45 | 80,303 | -0.30(-0.75%) |
Jul 01, 2020 | 41.24 | 41.28 | 39.75 | 39.75 | 72,721 | -1.65(-3.99%) |
Jun 30, 2020 | 40.92 | 41.76 | 40.15 | 41.41 | 225,727 | +0.66(+1.63%) |
Jun 29, 2020 | 38.87 | 41.17 | 38.87 | 40.74 | 164,368 | +1.98(+5.11%) |
Jun 26, 2020 | 39.18 | 39.22 | 38.55 | 38.76 | 198,053 | -0.49(-1.25%) |
Jun 25, 2020 | 38.87 | 39.28 | 38.38 | 39.25 | 161,762 | +0.34(+0.86%) |
Jun 24, 2020 | 38.88 | 39.40 | 38.06 | 38.92 | 149,060 | -0.17(-0.44%) |
Jun 23, 2020 | 39.61 | 39.91 | 38.57 | 39.09 | 104,549 | -0.20(-0.51%) |
Jun 22, 2020 | 39.15 | 39.53 | 38.53 | 39.29 | 85,318 | +0.07(+0.17%) |
Jun 19, 2020 | 39.63 | 39.79 | 38.93 | 39.22 | 215,217 | +0.25(+0.64%) |
Jun 18, 2020 | 39.74 | 40.56 | 38.61 | 38.97 | 114,131 | -0.75(-1.89%) |
Jun 17, 2020 | 40.38 | 40.52 | 39.51 | 39.72 | 72,757 | -0.55(-1.36%) |
Jun 16, 2020 | 40.00 | 40.78 | 39.52 | 40.27 | 72,087 | +1.13(+2.90%) |
Jun 15, 2020 | 38.73 | 39.38 | 38.03 | 39.14 | 132,446 | +0.02(+0.05%) |
Jun 12, 2020 | 41.09 | 41.22 | 38.69 | 39.12 | 167,264 | -1.22(-3.03%) |
Jun 11, 2020 | 40.48 | 40.91 | 40.12 | 40.34 | 124,471 | -0.59(-1.43%) |
Jun 10, 2020 | 41.15 | 42.59 | 40.88 | 40.92 | 157,556 | -0.10(-0.23%) |
Jun 09, 2020 | 41.10 | 41.27 | 40.50 | 41.02 | 105,534 | -0.18(-0.44%) |
Jun 08, 2020 | 40.36 | 41.39 | 40.21 | 41.20 | 100,590 | +1.01(+2.51%) |
Jun 05, 2020 | 41.44 | 41.44 | 39.96 | 40.19 | 97,882 | -0.62(-1.53%) |
Jun 04, 2020 | 41.88 | 41.88 | 40.47 | 40.82 | 104,176 | -1.26(-2.99%) |
Jun 03, 2020 | 41.60 | 42.90 | 41.42 | 42.08 | 137,269 | +0.84(+2.03%) |
Jun 02, 2020 | 40.43 | 41.37 | 40.07 | 41.24 | 94,477 | +0.88(+2.19%) |
Jun 01, 2020 | 40.89 | 41.25 | 40.15 | 40.36 | 115,325 | -0.61(-1.48%) |
May 29, 2020 | 40.56 | 41.19 | 40.10 | 40.96 | 106,204 | +0.37(+0.90%) |
May 28, 2020 | 41.70 | 42.10 | 40.34 | 40.60 | 102,581 | -0.83(-2.00%) |
May 27, 2020 | 39.61 | 41.72 | 39.36 | 41.42 | 92,033 | +2.06(+5.23%) |
May 26, 2020 | 40.70 | 40.78 | 39.19 | 39.37 | 74,674 | -0.52(-1.30%) |
May 22, 2020 | 40.59 | 40.87 | 39.59 | 39.89 | 48,785 | -0.72(-1.78%) |
May 21, 2020 | 40.97 | 40.97 | 39.72 | 40.61 | 57,764 | -0.39(-0.96%) |
May 20, 2020 | 40.81 | 41.69 | 40.63 | 41.00 | 77,483 | +0.70(+1.74%) |
May 19, 2020 | 42.13 | 43.20 | 40.27 | 40.30 | 141,682 | -2.14(-5.05%) |
May 18, 2020 | 42.29 | 43.50 | 41.92 | 42.44 | 178,553 | +0.75(+1.80%) |
May 15, 2020 | 40.71 | 42.43 | 40.43 | 41.69 | 140,634 | +0.76(+1.86%) |
May 14, 2020 | 41.65 | 41.65 | 39.79 | 40.93 | 119,027 | -1.25(-2.96%) |
May 13, 2020 | 41.92 | 42.78 | 41.28 | 42.18 | 84,839 | +0.05(+0.11%) |
May 12, 2020 | 42.74 | 43.11 | 41.96 | 42.14 | 89,154 | -0.61(-1.42%) |
May 11, 2020 | 41.79 | 43.19 | 41.79 | 42.74 | 117,514 | +0.99(+2.37%) |
May 08, 2020 | 39.41 | 41.94 | 38.71 | 41.75 | 156,341 | +3.47(+9.07%) |
May 07, 2020 | 37.01 | 40.09 | 36.94 | 38.28 | 177,574 | +2.12(+5.88%) |
May 06, 2020 | 36.94 | 37.22 | 35.34 | 36.16 | 85,306 | -0.71(-1.93%) |
May 05, 2020 | 38.02 | 38.12 | 36.34 | 36.87 | 82,206 | -1.14(-3.01%) |
May 04, 2020 | 36.39 | 38.23 | 35.95 | 38.01 | 116,075 | +1.86(+5.13%) |
May 01, 2020 | 39.03 | 39.03 | 35.56 | 36.16 | 135,017 | -3.10(-7.89%) |
Apr 30, 2020 | 38.78 | 39.42 | 37.78 | 39.25 | 130,538 | +0.14(+0.37%) |
Apr 29, 2020 | 40.07 | 40.15 | 38.99 | 39.11 | 128,027 | -0.36(-0.90%) |
Apr 28, 2020 | 39.83 | 39.92 | 38.19 | 39.46 | 204,538 | +0.04(+0.10%) |
Apr 27, 2020 | 38.19 | 39.92 | 38.19 | 39.43 | 120,858 | +1.27(+3.33%) |
Apr 24, 2020 | 36.84 | 38.51 | 36.56 | 38.16 | 147,396 | +1.35(+3.66%) |
Apr 23, 2020 | 36.16 | 37.07 | 36.07 | 36.81 | 96,328 | +0.50(+1.38%) |
Apr 22, 2020 | 35.91 | 36.55 | 35.02 | 36.31 | 92,508 | +1.26(+3.59%) |
Apr 21, 2020 | 33.71 | 35.51 | 33.49 | 35.05 | 101,139 | +0.86(+2.50%) |
Apr 20, 2020 | 34.38 | 34.58 | 33.34 | 34.20 | 83,798 | +0.28(+0.82%) |
Apr 17, 2020 | 35.61 | 35.66 | 33.72 | 33.92 | 158,734 | -1.36(-3.84%) |
Apr 16, 2020 | 34.69 | 35.60 | 34.05 | 35.27 | 127,368 | +0.92(+2.69%) |
Apr 15, 2020 | 35.19 | 35.54 | 34.23 | 34.35 | 131,493 | -1.42(-3.98%) |
Apr 14, 2020 | 37.66 | 38.20 | 34.85 | 35.77 | 143,743 | -1.32(-3.55%) |
Apr 13, 2020 | 35.30 | 37.39 | 35.11 | 37.09 | 103,705 | +1.37(+3.85%) |
Apr 09, 2020 | 37.44 | 38.44 | 35.58 | 35.71 | 181,098 | -1.59(-4.25%) |
Apr 08, 2020 | 36.25 | 37.30 | 35.05 | 37.30 | 95,236 | +1.31(+3.65%) |
Apr 07, 2020 | 38.94 | 39.19 | 35.02 | 35.99 | 160,814 | -2.92(-7.50%) |
Apr 06, 2020 | 37.68 | 39.09 | 37.04 | 38.91 | 178,072 | +2.19(+5.97%) |
Apr 03, 2020 | 33.78 | 36.92 | 32.09 | 36.72 | 131,433 | +2.59(+7.60%) |
Apr 02, 2020 | 35.17 | 35.86 | 32.16 | 34.12 | 123,825 | -1.56(-4.37%) |