Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.18 | 69.04 | 66.73 | 67.98 | 133,057 | +0.35(+0.52%) |
Apr 29, 2021 | 67.45 | 69.26 | 67.45 | 67.63 | 36,817 | +0.76(+1.14%) |
Apr 28, 2021 | 66.80 | 67.27 | 65.46 | 66.87 | 64,727 | +0.65(+0.98%) |
Apr 27, 2021 | 66.11 | 66.93 | 66.11 | 66.22 | 62,990 | -0.20(-0.31%) |
Apr 26, 2021 | 67.20 | 67.96 | 66.18 | 66.43 | 94,536 | -1.05(-1.55%) |
Apr 23, 2021 | 67.15 | 68.74 | 65.60 | 67.47 | 170,749 | +0.75(+1.12%) |
Apr 22, 2021 | 69.32 | 69.44 | 66.67 | 66.72 | 110,878 | -2.29(-3.31%) |
Apr 21, 2021 | 67.65 | 69.49 | 67.61 | 69.01 | 67,164 | +0.55(+0.80%) |
Apr 20, 2021 | 68.98 | 69.02 | 67.41 | 68.46 | 43,288 | -0.91(-1.31%) |
Apr 19, 2021 | 70.53 | 70.53 | 68.69 | 69.37 | 37,959 | -1.53(-2.15%) |
Apr 16, 2021 | 70.19 | 71.35 | 69.53 | 70.90 | 65,016 | +1.29(+1.85%) |
Apr 15, 2021 | 70.80 | 71.19 | 68.76 | 69.61 | 35,799 | -0.71(-1.01%) |
Apr 14, 2021 | 70.41 | 71.89 | 70.01 | 70.32 | 238,855 | -0.31(-0.45%) |
Apr 13, 2021 | 70.12 | 71.09 | 68.13 | 70.64 | 130,650 | +0.27(+0.38%) |
Apr 12, 2021 | 70.86 | 70.86 | 69.60 | 70.37 | 40,945 | -0.74(-1.04%) |
Apr 09, 2021 | 72.31 | 72.60 | 70.12 | 71.11 | 40,500 | -1.30(-1.79%) |
Apr 08, 2021 | 71.30 | 72.82 | 71.30 | 72.41 | 61,490 | +1.18(+1.65%) |
Apr 07, 2021 | 72.14 | 72.64 | 71.04 | 71.23 | 39,282 | -1.13(-1.56%) |
Apr 06, 2021 | 72.59 | 73.77 | 72.11 | 72.36 | 55,188 | -0.52(-0.71%) |
Apr 05, 2021 | 73.61 | 73.61 | 71.43 | 72.88 | 78,463 | -0.13(-0.18%) |
Apr 01, 2021 | 70.97 | 73.09 | 70.64 | 73.01 | 41,688 | +1.88(+2.64%) |
Mar 31, 2021 | 69.75 | 72.23 | 69.75 | 71.13 | 88,454 | +0.90(+1.28%) |
Mar 30, 2021 | 70.58 | 70.71 | 68.98 | 70.23 | 107,496 | -0.14(-0.20%) |
Mar 29, 2021 | 71.36 | 74.81 | 69.98 | 70.37 | 112,899 | -1.69(-2.34%) |
Mar 26, 2021 | 69.80 | 72.47 | 69.39 | 72.05 | 175,069 | +2.01(+2.87%) |
Mar 25, 2021 | 66.47 | 70.43 | 66.47 | 70.05 | 110,355 | +3.55(+5.33%) |
Mar 24, 2021 | 69.06 | 69.96 | 65.83 | 66.50 | 182,735 | -2.51(-3.64%) |
Mar 23, 2021 | 68.07 | 70.14 | 68.07 | 69.01 | 108,102 | +0.39(+0.57%) |
Mar 22, 2021 | 68.33 | 69.64 | 68.06 | 68.62 | 58,924 | +1.02(+1.51%) |
Mar 19, 2021 | 68.67 | 70.39 | 67.30 | 67.60 | 107,676 | -0.76(-1.11%) |
Mar 18, 2021 | 68.61 | 70.05 | 68.07 | 68.36 | 87,455 | -0.22(-0.32%) |
Mar 17, 2021 | 69.82 | 70.95 | 68.42 | 68.58 | 82,551 | -1.31(-1.87%) |
Mar 16, 2021 | 70.38 | 70.93 | 69.68 | 69.89 | 68,568 | -0.49(-0.70%) |
Mar 15, 2021 | 70.06 | 71.01 | 69.56 | 70.38 | 72,534 | +0.19(+0.28%) |
Mar 12, 2021 | 71.75 | 74.06 | 69.44 | 70.18 | 624,461 | +1.90(+2.78%) |
Mar 11, 2021 | 63.05 | 68.47 | 62.59 | 68.29 | 135,730 | +5.28(+8.38%) |
Mar 10, 2021 | 63.84 | 64.26 | 62.80 | 63.01 | 142,065 | -0.82(-1.29%) |
Mar 09, 2021 | 66.15 | 66.15 | 63.18 | 63.83 | 77,978 | -2.13(-3.23%) |
Mar 08, 2021 | 64.53 | 66.10 | 64.41 | 65.96 | 97,074 | +2.07(+3.25%) |
Mar 05, 2021 | 65.66 | 67.07 | 63.24 | 63.89 | 146,989 | -1.78(-2.71%) |
Mar 04, 2021 | 66.57 | 68.48 | 63.50 | 65.67 | 167,414 | -1.23(-1.84%) |
Mar 03, 2021 | 69.36 | 70.65 | 66.54 | 66.90 | 158,497 | -2.29(-3.31%) |
Mar 02, 2021 | 69.82 | 71.36 | 67.20 | 69.18 | 230,267 | +0.50(+0.73%) |
Mar 01, 2021 | 66.88 | 74.07 | 65.28 | 68.68 | 848,372 | +15.10(+28.18%) |
Feb 26, 2021 | 54.29 | 54.56 | 52.81 | 53.58 | 56,160 | -0.31(-0.57%) |
Feb 25, 2021 | 53.95 | 54.58 | 53.63 | 53.89 | 41,809 | +0.28(+0.52%) |
Feb 24, 2021 | 54.89 | 54.89 | 53.43 | 53.61 | 57,661 | -0.98(-1.80%) |
Feb 23, 2021 | 55.29 | 55.76 | 54.43 | 54.59 | 34,438 | -0.79(-1.42%) |
Feb 22, 2021 | 54.81 | 55.61 | 54.18 | 55.38 | 38,608 | +0.42(+0.76%) |
Feb 19, 2021 | 55.28 | 55.75 | 54.47 | 54.96 | 89,424 | -0.13(-0.24%) |
Feb 18, 2021 | 55.47 | 55.72 | 54.10 | 55.09 | 63,829 | +0.08(+0.15%) |
Feb 17, 2021 | 53.34 | 55.23 | 53.34 | 55.01 | 82,263 | +1.40(+2.61%) |
Feb 16, 2021 | 54.37 | 54.61 | 53.51 | 53.61 | 73,224 | +0.27(+0.50%) |
Feb 12, 2021 | 53.55 | 53.55 | 52.77 | 53.34 | 35,880 | -0.08(-0.15%) |
Feb 11, 2021 | 54.47 | 54.71 | 53.29 | 53.43 | 90,187 | -0.76(-1.41%) |
Feb 10, 2021 | 54.31 | 54.41 | 53.39 | 54.19 | 48,062 | +0.30(+0.56%) |
Feb 09, 2021 | 52.12 | 53.90 | 52.12 | 53.89 | 38,533 | +1.24(+2.36%) |
Feb 08, 2021 | 51.69 | 52.65 | 51.69 | 52.65 | 66,962 | +0.85(+1.63%) |
Feb 05, 2021 | 52.27 | 52.27 | 50.84 | 51.80 | 40,773 | -0.09(-0.18%) |
Feb 04, 2021 | 51.74 | 52.47 | 51.17 | 51.89 | 51,355 | +0.11(+0.21%) |
Feb 03, 2021 | 51.73 | 52.81 | 51.55 | 51.78 | 43,140 | -0.48(-0.92%) |
Feb 02, 2021 | 52.28 | 52.52 | 51.23 | 52.26 | 46,550 | +0.52(+1.01%) |
Feb 01, 2021 | 51.38 | 52.64 | 49.70 | 51.73 | 74,348 | +0.57(+1.11%) |
Jan 29, 2021 | 53.69 | 53.69 | 51.16 | 51.16 | 65,997 | -1.82(-3.44%) |
Jan 28, 2021 | 55.93 | 55.93 | 52.88 | 52.99 | 116,339 | -2.19(-3.97%) |
Jan 27, 2021 | 53.85 | 56.71 | 53.56 | 55.17 | 117,349 | +0.55(+1.01%) |
Jan 26, 2021 | 52.20 | 55.17 | 51.82 | 54.62 | 136,428 | +2.57(+4.93%) |
Jan 25, 2021 | 51.85 | 52.49 | 51.00 | 52.06 | 43,872 | +0.43(+0.84%) |
Jan 22, 2021 | 49.55 | 51.82 | 49.55 | 51.62 | 51,428 | +1.69(+3.39%) |
Jan 21, 2021 | 50.59 | 50.59 | 49.64 | 49.93 | 27,134 | -0.60(-1.18%) |
Jan 20, 2021 | 50.22 | 50.60 | 49.18 | 50.53 | 32,564 | +0.42(+0.84%) |
Jan 19, 2021 | 50.27 | 50.27 | 48.99 | 50.11 | 40,169 | +0.35(+0.70%) |
Jan 15, 2021 | 49.71 | 50.28 | 49.10 | 49.76 | 38,163 | -0.46(-0.92%) |
Jan 14, 2021 | 49.98 | 50.73 | 49.29 | 50.22 | 37,481 | +0.64(+1.30%) |
Jan 13, 2021 | 50.19 | 50.19 | 49.05 | 49.57 | 52,930 | -0.72(-1.43%) |
Jan 12, 2021 | 49.86 | 50.66 | 49.72 | 50.29 | 40,272 | +0.46(+0.92%) |
Jan 11, 2021 | 48.75 | 49.90 | 48.41 | 49.83 | 69,687 | +0.62(+1.25%) |
Jan 08, 2021 | 50.12 | 50.53 | 48.64 | 49.21 | 21,419 | -0.74(-1.49%) |
Jan 07, 2021 | 50.02 | 50.58 | 49.11 | 49.96 | 24,091 | +0.13(+0.26%) |
Jan 06, 2021 | 48.44 | 50.57 | 48.44 | 49.83 | 62,914 | +2.00(+4.17%) |
Jan 05, 2021 | 47.94 | 48.59 | 47.72 | 47.83 | 28,764 | +0.24(+0.50%) |
Jan 04, 2021 | 48.41 | 48.41 | 47.47 | 47.60 | 30,216 | -0.51(-1.05%) |
Dec 31, 2020 | 48.10 | 48.10 | 48.10 | 22,681 | +0.18(+0.38%) | |
Dec 30, 2020 | 48.12 | 48.12 | 47.65 | 47.92 | 22,681 | +0.05(+0.10%) |
Dec 29, 2020 | 48.12 | 48.27 | 47.60 | 47.87 | 27,047 | +0.14(+0.29%) |
Dec 28, 2020 | 47.96 | 48.28 | 47.73 | 47.73 | 23,435 | +0.11(+0.23%) |
Dec 24, 2020 | 47.61 | 48.00 | 47.21 | 47.62 | 13,373 | +0.10(+0.21%) |
Dec 23, 2020 | 47.34 | 47.63 | 46.37 | 47.52 | 30,839 | +0.60(+1.27%) |
Dec 22, 2020 | 47.00 | 47.83 | 46.80 | 46.92 | 35,192 | -0.35(-0.74%) |
Dec 21, 2020 | 48.29 | 48.29 | 46.49 | 47.27 | 39,867 | -1.09(-2.26%) |
Dec 18, 2020 | 48.65 | 48.86 | 48.06 | 48.37 | 259,968 | -0.13(-0.27%) |
Dec 17, 2020 | 48.19 | 49.23 | 48.03 | 48.50 | 54,284 | +0.68(+1.42%) |
Dec 16, 2020 | 48.45 | 48.60 | 47.66 | 47.82 | 26,246 | -0.80(-1.65%) |
Dec 15, 2020 | 47.59 | 48.75 | 46.55 | 48.62 | 26,628 | +1.13(+2.38%) |
Dec 14, 2020 | 47.33 | 47.93 | 47.15 | 47.49 | 34,256 | +0.49(+1.04%) |
Dec 11, 2020 | 48.10 | 48.38 | 46.90 | 47.00 | 39,033 | -1.56(-3.22%) |
Dec 10, 2020 | 48.22 | 48.74 | 47.88 | 48.56 | 25,575 | +0.17(+0.36%) |
Dec 09, 2020 | 48.68 | 48.82 | 48.21 | 48.39 | 27,271 | +0.08(+0.17%) |
Dec 08, 2020 | 48.66 | 48.66 | 47.72 | 48.30 | 34,747 | -0.21(-0.44%) |
Dec 07, 2020 | 48.57 | 48.94 | 48.35 | 48.52 | 51,577 | -0.11(-0.23%) |
Dec 04, 2020 | 48.16 | 48.68 | 47.43 | 48.63 | 18,048 | +0.75(+1.58%) |
Dec 03, 2020 | 48.29 | 48.29 | 47.64 | 47.87 | 15,514 | -0.17(-0.36%) |
Dec 02, 2020 | 47.60 | 48.54 | 47.30 | 48.05 | 46,198 | +0.34(+0.71%) |
Dec 01, 2020 | 48.52 | 48.57 | 47.49 | 47.71 | 41,286 | -0.26(-0.54%) |
Nov 30, 2020 | 48.12 | 48.52 | 47.31 | 47.96 | 85,831 | -0.63(-1.31%) |
Nov 27, 2020 | 48.42 | 48.60 | 47.07 | 48.60 | 23,376 | -0.05(-0.09%) |
Nov 25, 2020 | 48.94 | 49.14 | 48.49 | 48.64 | 25,768 | -0.53(-1.08%) |
Nov 24, 2020 | 48.87 | 49.62 | 48.31 | 49.18 | 117,038 | +0.71(+1.46%) |
Nov 23, 2020 | 47.61 | 48.75 | 47.60 | 48.47 | 24,999 | +0.92(+1.93%) |
Nov 20, 2020 | 46.90 | 47.79 | 46.72 | 47.55 | 110,576 | +0.30(+0.64%) |
Nov 19, 2020 | 47.38 | 47.80 | 46.50 | 47.25 | 50,020 | -0.02(-0.04%) |
Nov 18, 2020 | 48.39 | 48.58 | 47.16 | 47.26 | 26,724 | -1.10(-2.26%) |
Nov 17, 2020 | 48.00 | 49.09 | 47.84 | 48.36 | 34,080 | +0.00(+0.00%) |
Nov 16, 2020 | 47.61 | 49.56 | 47.61 | 48.36 | 32,759 | +1.10(+2.34%) |
Nov 13, 2020 | 46.77 | 47.53 | 45.82 | 47.26 | 48,322 | +0.86(+1.85%) |
Nov 12, 2020 | 48.17 | 48.17 | 45.72 | 46.40 | 38,354 | -2.17(-4.47%) |
Nov 11, 2020 | 48.86 | 48.86 | 47.00 | 48.57 | 41,181 | +0.07(+0.15%) |
Nov 10, 2020 | 47.00 | 48.85 | 46.55 | 48.50 | 70,018 | +1.62(+3.45%) |
Nov 09, 2020 | 48.87 | 50.19 | 46.59 | 46.88 | 77,711 | -0.38(-0.81%) |
Nov 06, 2020 | 45.22 | 48.40 | 44.24 | 47.26 | 87,111 | +3.46(+7.90%) |
Nov 05, 2020 | 44.67 | 44.95 | 43.71 | 43.81 | 62,527 | -0.84(-1.88%) |
Nov 04, 2020 | 43.26 | 44.95 | 43.26 | 44.65 | 39,228 | +0.58(+1.33%) |
Nov 03, 2020 | 44.46 | 44.71 | 43.81 | 44.06 | 21,416 | +0.07(+0.17%) |
Nov 02, 2020 | 43.33 | 44.09 | 42.91 | 43.99 | 34,621 | +1.11(+2.60%) |
Oct 30, 2020 | 42.91 | 44.05 | 42.76 | 42.88 | 44,706 | -0.05(-0.11%) |
Oct 29, 2020 | 43.12 | 43.66 | 42.56 | 42.92 | 40,003 | -0.37(-0.86%) |
Oct 28, 2020 | 43.11 | 43.69 | 42.56 | 43.29 | 35,075 | -0.26(-0.59%) |
Oct 27, 2020 | 45.02 | 45.02 | 43.13 | 43.55 | 53,246 | -1.72(-3.79%) |
Oct 26, 2020 | 45.56 | 46.74 | 43.71 | 45.27 | 39,416 | -0.82(-1.78%) |
Oct 23, 2020 | 44.35 | 46.22 | 44.35 | 46.09 | 38,131 | +1.52(+3.42%) |
Oct 22, 2020 | 44.43 | 45.60 | 44.26 | 44.56 | 31,809 | +0.33(+0.74%) |
Oct 21, 2020 | 43.26 | 44.31 | 43.26 | 44.23 | 45,177 | +1.12(+2.60%) |
Oct 20, 2020 | 43.06 | 43.23 | 42.65 | 43.11 | 26,360 | +0.54(+1.26%) |
Oct 19, 2020 | 43.04 | 43.22 | 42.53 | 42.57 | 40,459 | -0.10(-0.24%) |
Oct 16, 2020 | 42.75 | 43.09 | 42.52 | 42.67 | 49,418 | -0.19(-0.45%) |
Oct 15, 2020 | 42.54 | 43.68 | 42.25 | 42.87 | 31,259 | -0.11(-0.25%) |
Oct 14, 2020 | 42.78 | 43.34 | 42.68 | 42.98 | 29,185 | +0.07(+0.17%) |
Oct 13, 2020 | 43.13 | 43.23 | 42.57 | 42.90 | 51,432 | -0.78(-1.80%) |
Oct 12, 2020 | 43.25 | 44.03 | 43.25 | 43.69 | 42,578 | +0.11(+0.25%) |
Oct 09, 2020 | 43.50 | 43.81 | 43.10 | 43.58 | 25,859 | +0.08(+0.19%) |
Oct 08, 2020 | 44.15 | 44.54 | 43.26 | 43.50 | 41,049 | -0.23(-0.52%) |
Oct 07, 2020 | 44.76 | 44.76 | 43.68 | 43.72 | 40,348 | -1.27(-2.82%) |
Oct 06, 2020 | 44.93 | 45.58 | 44.32 | 44.99 | 30,951 | +0.58(+1.29%) |
Oct 05, 2020 | 44.43 | 45.08 | 44.30 | 44.42 | 31,309 | +0.04(+0.08%) |
Oct 02, 2020 | 44.27 | 45.27 | 44.25 | 44.38 | 36,597 | -0.50(-1.12%) |
Oct 01, 2020 | 44.70 | 45.07 | 44.20 | 44.88 | 40,234 | -0.10(-0.22%) |
Sep 30, 2020 | 45.57 | 46.08 | 44.41 | 44.98 | 47,259 | -0.37(-0.82%) |
Sep 29, 2020 | 46.34 | 46.34 | 44.86 | 45.36 | 30,844 | -1.01(-2.18%) |
Sep 28, 2020 | 45.71 | 47.21 | 45.71 | 46.37 | 45,758 | +1.05(+2.32%) |
Sep 25, 2020 | 45.63 | 45.95 | 45.27 | 45.32 | 45,473 | -0.65(-1.41%) |
Sep 24, 2020 | 45.99 | 46.69 | 45.81 | 45.97 | 45,863 | +0.12(+0.26%) |
Sep 23, 2020 | 46.55 | 46.82 | 45.85 | 45.85 | 43,625 | -0.89(-1.89%) |
Sep 22, 2020 | 47.06 | 47.57 | 46.54 | 46.74 | 41,000 | -0.54(-1.14%) |
Sep 21, 2020 | 47.54 | 47.65 | 46.51 | 47.27 | 39,005 | -0.90(-1.88%) |
Sep 18, 2020 | 47.62 | 48.31 | 46.95 | 48.18 | 120,860 | +0.93(+1.97%) |
Sep 17, 2020 | 47.14 | 47.87 | 47.04 | 47.25 | 32,201 | -0.31(-0.65%) |
Sep 16, 2020 | 48.52 | 49.27 | 47.37 | 47.56 | 27,980 | -1.13(-2.32%) |
Sep 15, 2020 | 49.22 | 49.85 | 48.29 | 48.69 | 44,282 | -0.68(-1.39%) |
Sep 14, 2020 | 49.42 | 50.18 | 49.20 | 49.37 | 38,149 | -0.14(-0.28%) |
Sep 11, 2020 | 49.76 | 50.30 | 49.19 | 49.51 | 29,475 | -0.34(-0.68%) |
Sep 10, 2020 | 50.72 | 50.72 | 49.76 | 49.85 | 32,947 | -0.91(-1.80%) |
Sep 09, 2020 | 50.40 | 51.13 | 50.25 | 50.76 | 26,289 | +0.56(+1.11%) |
Sep 08, 2020 | 50.68 | 50.92 | 49.29 | 50.20 | 31,489 | -0.48(-0.95%) |
Sep 04, 2020 | 50.90 | 51.06 | 49.67 | 50.69 | 28,051 | +0.45(+0.89%) |
Sep 03, 2020 | 51.07 | 51.81 | 49.31 | 50.24 | 67,082 | -0.57(-1.13%) |
Sep 02, 2020 | 50.51 | 51.33 | 50.05 | 50.81 | 29,193 | +0.26(+0.51%) |
Sep 01, 2020 | 50.11 | 50.67 | 49.58 | 50.56 | 22,485 | +0.62(+1.24%) |
Aug 31, 2020 | 50.57 | 50.67 | 49.63 | 49.94 | 48,483 | -0.20(-0.40%) |
Aug 28, 2020 | 49.90 | 50.21 | 48.57 | 50.14 | 62,457 | +0.37(+0.75%) |
Aug 27, 2020 | 49.56 | 51.18 | 49.56 | 49.77 | 54,302 | +0.14(+0.28%) |
Aug 26, 2020 | 51.16 | 51.75 | 49.29 | 49.63 | 52,143 | -1.70(-3.31%) |
Aug 25, 2020 | 51.28 | 51.71 | 50.74 | 51.33 | 43,760 | +0.59(+1.17%) |
Aug 24, 2020 | 50.54 | 51.81 | 50.10 | 50.73 | 106,470 | +0.49(+0.98%) |
Aug 21, 2020 | 50.19 | 50.93 | 49.89 | 50.24 | 126,229 | -0.10(-0.20%) |
Aug 20, 2020 | 51.42 | 51.84 | 49.82 | 50.34 | 89,454 | -1.30(-2.51%) |
Aug 19, 2020 | 49.36 | 51.92 | 49.36 | 51.64 | 97,426 | +2.34(+4.74%) |
Aug 18, 2020 | 49.48 | 49.81 | 48.99 | 49.30 | 42,221 | -0.29(-0.58%) |
Aug 17, 2020 | 50.06 | 50.43 | 49.34 | 49.59 | 64,282 | -0.79(-1.57%) |
Aug 14, 2020 | 51.83 | 52.23 | 50.24 | 50.38 | 102,293 | -1.74(-3.34%) |
Aug 13, 2020 | 53.24 | 53.24 | 51.85 | 52.12 | 66,495 | -1.35(-2.53%) |
Aug 12, 2020 | 55.47 | 55.47 | 52.96 | 53.47 | 127,359 | -1.36(-2.48%) |
Aug 11, 2020 | 55.31 | 56.11 | 54.41 | 54.83 | 274,773 | -0.36(-0.66%) |
Aug 10, 2020 | 54.21 | 57.03 | 54.21 | 55.19 | 194,766 | +1.20(+2.22%) |
Aug 07, 2020 | 44.40 | 54.11 | 44.40 | 53.99 | 367,572 | +11.61(+27.39%) |
Aug 06, 2020 | 42.57 | 43.04 | 42.29 | 42.38 | 38,466 | +0.03(+0.06%) |
Aug 05, 2020 | 41.81 | 43.23 | 41.79 | 42.36 | 80,528 | +0.98(+2.37%) |
Aug 04, 2020 | 40.38 | 41.51 | 40.14 | 41.38 | 51,887 | +0.73(+1.81%) |
Aug 03, 2020 | 40.15 | 40.97 | 40.15 | 40.64 | 40,321 | +0.21(+0.52%) |
Jul 31, 2020 | 39.96 | 40.53 | 38.99 | 40.44 | 74,926 | +0.14(+0.36%) |
Jul 30, 2020 | 39.77 | 40.50 | 39.45 | 40.29 | 34,924 | +0.14(+0.36%) |
Jul 29, 2020 | 40.26 | 40.64 | 40.00 | 40.15 | 42,445 | -0.12(-0.29%) |
Jul 28, 2020 | 39.87 | 40.85 | 39.76 | 40.26 | 39,268 | +0.04(+0.09%) |
Jul 27, 2020 | 40.46 | 40.92 | 39.97 | 40.23 | 31,166 | -0.40(-0.98%) |
Jul 24, 2020 | 40.49 | 41.00 | 40.08 | 40.63 | 32,442 | -0.04(-0.09%) |
Jul 23, 2020 | 42.01 | 42.12 | 40.54 | 40.66 | 37,583 | -1.46(-3.46%) |
Jul 22, 2020 | 42.65 | 42.79 | 41.66 | 42.12 | 48,371 | -0.69(-1.61%) |
Jul 21, 2020 | 41.41 | 43.61 | 41.33 | 42.81 | 97,680 | +1.69(+4.10%) |
Jul 20, 2020 | 41.47 | 41.63 | 40.55 | 41.12 | 26,011 | -0.39(-0.94%) |
Jul 17, 2020 | 41.88 | 43.30 | 41.42 | 41.51 | 37,297 | -0.36(-0.87%) |
Jul 16, 2020 | 41.52 | 42.02 | 40.91 | 41.88 | 44,769 | +0.42(+1.01%) |
Jul 15, 2020 | 42.11 | 42.62 | 41.46 | 41.46 | 49,705 | +0.11(+0.26%) |
Jul 14, 2020 | 41.64 | 42.92 | 40.63 | 41.35 | 43,043 | -0.21(-0.50%) |
Jul 13, 2020 | 41.70 | 42.31 | 41.20 | 41.56 | 69,780 | +0.34(+0.81%) |
Jul 10, 2020 | 39.91 | 41.88 | 39.13 | 41.22 | 78,237 | +1.05(+2.62%) |
Jul 09, 2020 | 39.59 | 40.50 | 38.94 | 40.17 | 73,056 | +0.39(+0.98%) |
Jul 08, 2020 | 39.90 | 41.40 | 39.27 | 39.78 | 43,832 | -0.30(-0.75%) |
Jul 07, 2020 | 40.76 | 41.09 | 39.83 | 40.08 | 58,074 | -1.10(-2.66%) |
Jul 06, 2020 | 41.98 | 42.04 | 41.00 | 41.18 | 30,784 | +0.03(+0.07%) |
Jul 02, 2020 | 41.50 | 42.05 | 41.04 | 41.15 | 43,918 | +0.25(+0.62%) |
Jul 01, 2020 | 41.76 | 42.29 | 40.58 | 40.90 | 43,560 | -0.95(-2.27%) |
Jun 30, 2020 | 40.77 | 41.85 | 40.77 | 41.85 | 69,084 | +0.72(+1.76%) |
Jun 29, 2020 | 40.35 | 41.98 | 40.35 | 41.12 | 59,934 | +0.93(+2.32%) |
Jun 26, 2020 | 40.09 | 40.56 | 39.78 | 40.19 | 107,921 | -0.16(-0.40%) |
Jun 25, 2020 | 40.15 | 40.89 | 39.78 | 40.35 | 46,203 | +0.15(+0.36%) |
Jun 24, 2020 | 38.86 | 40.60 | 38.70 | 40.21 | 93,151 | +1.19(+3.04%) |
Jun 23, 2020 | 40.15 | 40.43 | 38.85 | 39.02 | 45,745 | -1.04(-2.60%) |
Jun 22, 2020 | 40.07 | 40.71 | 39.85 | 40.06 | 31,346 | -0.24(-0.58%) |
Jun 19, 2020 | 40.89 | 40.89 | 39.70 | 40.30 | 80,444 | -0.17(-0.43%) |
Jun 18, 2020 | 40.56 | 40.77 | 40.40 | 40.47 | 27,195 | -0.12(-0.29%) |
Jun 17, 2020 | 41.57 | 41.57 | 40.29 | 40.59 | 35,280 | -0.78(-1.88%) |
Jun 16, 2020 | 41.60 | 41.76 | 40.62 | 41.37 | 35,256 | +1.05(+2.61%) |
Jun 15, 2020 | 39.67 | 40.98 | 39.67 | 40.32 | 45,155 | -0.40(-0.98%) |
Jun 12, 2020 | 41.82 | 41.82 | 39.52 | 40.72 | 47,781 | +0.29(+0.72%) |
Jun 11, 2020 | 41.12 | 41.70 | 40.39 | 40.43 | 39,524 | -2.01(-4.74%) |
Jun 10, 2020 | 44.22 | 44.22 | 42.15 | 42.44 | 37,961 | -1.78(-4.02%) |
Jun 09, 2020 | 43.68 | 45.29 | 43.08 | 44.21 | 44,446 | +0.06(+0.14%) |
Jun 08, 2020 | 44.39 | 44.66 | 43.72 | 44.15 | 45,879 | +0.56(+1.29%) |
Jun 05, 2020 | 43.50 | 44.39 | 43.03 | 43.59 | 55,064 | +0.37(+0.86%) |
Jun 04, 2020 | 42.76 | 43.26 | 42.23 | 43.22 | 35,210 | +0.25(+0.59%) |
Jun 03, 2020 | 42.59 | 43.16 | 42.53 | 42.96 | 58,000 | +1.04(+2.49%) |
Jun 02, 2020 | 42.08 | 42.35 | 41.40 | 41.92 | 66,199 | +0.32(+0.76%) |
Jun 01, 2020 | 40.78 | 42.41 | 40.73 | 41.60 | 66,702 | +0.96(+2.36%) |
May 29, 2020 | 40.87 | 41.12 | 39.63 | 40.64 | 63,892 | -0.59(-1.43%) |
May 28, 2020 | 42.14 | 42.14 | 41.14 | 41.23 | 74,377 | -0.79(-1.88%) |
May 27, 2020 | 42.08 | 42.18 | 41.32 | 42.02 | 47,525 | +0.76(+1.84%) |
May 26, 2020 | 41.73 | 42.10 | 41.11 | 41.26 | 87,371 | +0.63(+1.54%) |
May 22, 2020 | 41.74 | 41.74 | 40.03 | 40.63 | 51,201 | -0.80(-1.92%) |
May 21, 2020 | 40.92 | 42.00 | 40.73 | 41.43 | 60,929 | +0.67(+1.65%) |
May 20, 2020 | 40.61 | 40.96 | 40.31 | 40.76 | 68,415 | +0.68(+1.70%) |
May 19, 2020 | 39.85 | 40.71 | 39.76 | 40.08 | 63,425 | +0.22(+0.55%) |
May 18, 2020 | 39.23 | 40.19 | 39.23 | 39.86 | 74,103 | +1.79(+4.71%) |
May 15, 2020 | 36.30 | 39.05 | 36.30 | 38.07 | 492,818 | +1.79(+4.95%) |
May 14, 2020 | 35.61 | 36.46 | 34.97 | 36.28 | 75,344 | -0.30(-0.82%) |
May 13, 2020 | 36.46 | 36.86 | 35.70 | 36.57 | 64,778 | -0.27(-0.73%) |
May 12, 2020 | 38.86 | 38.86 | 36.66 | 36.84 | 82,270 | -1.77(-4.58%) |
May 11, 2020 | 38.26 | 39.82 | 38.23 | 38.61 | 76,913 | -0.21(-0.53%) |
May 08, 2020 | 34.88 | 40.60 | 34.88 | 38.82 | 91,717 | +1.36(+3.64%) |
May 07, 2020 | 37.19 | 38.08 | 37.19 | 37.45 | 65,606 | +0.97(+2.66%) |
May 06, 2020 | 36.92 | 37.85 | 36.16 | 36.49 | 72,648 | -0.26(-0.71%) |
May 05, 2020 | 37.93 | 38.88 | 36.33 | 36.75 | 61,747 | -0.55(-1.47%) |
May 04, 2020 | 37.36 | 38.08 | 37.21 | 37.29 | 92,336 | -0.40(-1.07%) |