Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.24 | 51.30 | 50.93 | 51.19 | 173,265 | -0.51(-0.98%) |
Apr 29, 2021 | 51.45 | 51.74 | 51.15 | 51.70 | 59,316 | +1.15(+2.28%) |
Apr 28, 2021 | 50.66 | 50.98 | 50.47 | 50.55 | 62,916 | +0.34(+0.67%) |
Apr 27, 2021 | 50.44 | 50.44 | 50.16 | 50.21 | 93,479 | -0.15(-0.29%) |
Apr 26, 2021 | 50.29 | 50.44 | 50.20 | 50.36 | 59,668 | +0.16(+0.31%) |
Apr 23, 2021 | 49.79 | 50.33 | 49.76 | 50.20 | 97,629 | +0.62(+1.26%) |
Apr 22, 2021 | 50.05 | 50.13 | 49.39 | 49.58 | 61,589 | -0.29(-0.59%) |
Apr 21, 2021 | 49.55 | 49.87 | 49.25 | 49.87 | 78,363 | +0.16(+0.31%) |
Apr 20, 2021 | 50.14 | 50.14 | 49.35 | 49.71 | 115,342 | -0.48(-0.95%) |
Apr 19, 2021 | 50.28 | 50.53 | 49.90 | 50.19 | 84,057 | -0.20(-0.40%) |
Apr 16, 2021 | 50.71 | 50.71 | 50.22 | 50.39 | 117,874 | -0.10(-0.20%) |
Apr 15, 2021 | 50.18 | 50.59 | 50.18 | 50.49 | 93,550 | +0.65(+1.31%) |
Apr 14, 2021 | 50.27 | 50.36 | 49.78 | 49.84 | 61,640 | -0.40(-0.79%) |
Apr 13, 2021 | 50.35 | 50.41 | 50.18 | 50.24 | 67,344 | +0.04(+0.08%) |
Apr 12, 2021 | 50.38 | 50.38 | 49.97 | 50.20 | 56,787 | -0.26(-0.52%) |
Apr 09, 2021 | 50.35 | 50.49 | 50.11 | 50.46 | 66,079 | +0.05(+0.10%) |
Apr 08, 2021 | 50.60 | 50.60 | 50.18 | 50.41 | 79,490 | +0.12(+0.23%) |
Apr 07, 2021 | 50.00 | 50.36 | 50.00 | 50.30 | 131,940 | +0.29(+0.58%) |
Apr 06, 2021 | 49.84 | 50.15 | 49.77 | 50.01 | 87,196 | +0.21(+0.43%) |
Apr 05, 2021 | 49.30 | 49.84 | 49.28 | 49.79 | 68,688 | +0.87(+1.77%) |
Apr 01, 2021 | 48.43 | 48.93 | 48.43 | 48.93 | 204,712 | +0.93(+1.95%) |
Mar 31, 2021 | 47.90 | 48.23 | 47.82 | 47.99 | 49,766 | +0.34(+0.71%) |
Mar 30, 2021 | 47.50 | 47.76 | 47.42 | 47.65 | 699,105 | +0.03(+0.06%) |
Mar 29, 2021 | 47.32 | 47.80 | 47.07 | 47.62 | 64,845 | +0.23(+0.48%) |
Mar 26, 2021 | 47.88 | 47.88 | 46.59 | 47.40 | 146,546 | -0.28(-0.59%) |
Mar 25, 2021 | 47.54 | 47.88 | 47.17 | 47.68 | 90,764 | -0.14(-0.28%) |
Mar 24, 2021 | 49.12 | 49.12 | 47.77 | 47.82 | 110,613 | -1.12(-2.30%) |
Mar 23, 2021 | 49.46 | 49.61 | 48.91 | 48.94 | 45,942 | -0.55(-1.11%) |
Mar 22, 2021 | 49.37 | 49.76 | 49.10 | 49.49 | 69,123 | +0.33(+0.67%) |
Mar 19, 2021 | 48.96 | 49.35 | 48.75 | 49.16 | 60,530 | +0.40(+0.81%) |
Mar 18, 2021 | 49.44 | 49.54 | 48.71 | 48.76 | 53,761 | -1.06(-2.13%) |
Mar 17, 2021 | 49.53 | 49.99 | 49.01 | 49.82 | 54,485 | +0.13(+0.25%) |
Mar 16, 2021 | 49.60 | 50.08 | 49.47 | 49.70 | 59,192 | +0.32(+0.65%) |
Mar 15, 2021 | 49.22 | 49.40 | 48.91 | 49.38 | 64,442 | +0.27(+0.55%) |
Mar 12, 2021 | 49.01 | 49.11 | 48.66 | 49.10 | 73,488 | -0.15(-0.30%) |
Mar 11, 2021 | 48.88 | 49.47 | 48.83 | 49.25 | 71,991 | +0.87(+1.81%) |
Mar 10, 2021 | 48.71 | 48.71 | 48.15 | 48.37 | 115,563 | +0.27(+0.57%) |
Mar 09, 2021 | 48.35 | 48.51 | 47.95 | 48.10 | 52,064 | +0.59(+1.25%) |
Mar 08, 2021 | 48.20 | 48.43 | 47.51 | 47.51 | 77,168 | -0.63(-1.30%) |
Mar 05, 2021 | 47.48 | 48.19 | 46.67 | 48.14 | 144,713 | +1.06(+2.24%) |
Mar 04, 2021 | 47.42 | 48.06 | 46.51 | 47.08 | 137,207 | -0.31(-0.66%) |
Mar 03, 2021 | 48.10 | 48.21 | 47.26 | 47.39 | 56,193 | -0.78(-1.61%) |
Mar 02, 2021 | 48.67 | 48.76 | 48.15 | 48.17 | 53,607 | -0.34(-0.70%) |
Mar 01, 2021 | 47.91 | 48.58 | 47.81 | 48.51 | 81,179 | +1.08(+2.27%) |
Feb 26, 2021 | 47.43 | 48.08 | 46.86 | 47.43 | 52,594 | +0.35(+0.74%) |
Feb 25, 2021 | 48.45 | 48.67 | 46.94 | 47.08 | 82,026 | -1.49(-3.06%) |
Feb 24, 2021 | 48.24 | 48.62 | 47.83 | 48.57 | 60,023 | +0.20(+0.42%) |
Feb 23, 2021 | 47.49 | 48.51 | 46.67 | 48.37 | 87,494 | +0.43(+0.89%) |
Feb 22, 2021 | 47.82 | 48.42 | 47.75 | 47.94 | 56,237 | -0.29(-0.60%) |
Feb 19, 2021 | 48.68 | 48.68 | 48.15 | 48.23 | 110,438 | -0.23(-0.48%) |
Feb 18, 2021 | 48.42 | 48.66 | 48.11 | 48.46 | 52,801 | -0.35(-0.72%) |
Feb 17, 2021 | 48.50 | 48.84 | 48.23 | 48.81 | 238,698 | +0.11(+0.22%) |
Feb 16, 2021 | 48.65 | 49.13 | 48.58 | 48.71 | 77,709 | +0.17(+0.36%) |
Feb 12, 2021 | 48.38 | 48.53 | 48.33 | 48.53 | 45,287 | +0.11(+0.22%) |
Feb 11, 2021 | 48.49 | 48.49 | 47.99 | 48.42 | 118,471 | +0.18(+0.38%) |
Feb 10, 2021 | 48.34 | 48.36 | 47.58 | 48.24 | 60,303 | +0.35(+0.73%) |
Feb 09, 2021 | 47.72 | 48.11 | 47.59 | 47.89 | 71,536 | +0.16(+0.33%) |
Feb 08, 2021 | 47.77 | 47.77 | 47.39 | 47.73 | 279,571 | +0.23(+0.49%) |
Feb 05, 2021 | 47.18 | 47.50 | 47.06 | 47.50 | 90,677 | +0.68(+1.45%) |
Feb 04, 2021 | 46.63 | 46.83 | 46.34 | 46.82 | 62,268 | +0.35(+0.75%) |
Feb 03, 2021 | 46.59 | 46.82 | 46.25 | 46.47 | 107,937 | +0.68(+1.49%) |
Feb 02, 2021 | 45.41 | 45.98 | 45.41 | 45.79 | 82,994 | +0.74(+1.64%) |
Feb 01, 2021 | 44.53 | 45.16 | 44.24 | 45.05 | 89,890 | +0.93(+2.11%) |
Jan 29, 2021 | 44.74 | 44.74 | 43.77 | 44.12 | 104,983 | -0.89(-1.99%) |
Jan 28, 2021 | 44.93 | 45.56 | 44.93 | 45.01 | 57,416 | +0.46(+1.02%) |
Jan 27, 2021 | 45.66 | 45.66 | 44.27 | 44.56 | 229,921 | -1.52(-3.30%) |
Jan 26, 2021 | 45.71 | 46.12 | 45.69 | 46.08 | 74,816 | +0.39(+0.84%) |
Jan 25, 2021 | 45.70 | 45.89 | 45.02 | 45.69 | 95,218 | +0.24(+0.54%) |
Jan 22, 2021 | 45.32 | 45.54 | 45.28 | 45.45 | 40,861 | +0.05(+0.11%) |
Jan 21, 2021 | 45.44 | 45.70 | 45.34 | 45.40 | 104,120 | +0.11(+0.24%) |
Jan 20, 2021 | 44.69 | 45.46 | 44.69 | 45.29 | 162,025 | +1.25(+2.84%) |
Jan 19, 2021 | 43.59 | 44.10 | 43.35 | 44.04 | 227,966 | +0.78(+1.80%) |
Jan 15, 2021 | 43.22 | 43.53 | 42.97 | 43.26 | 133,905 | -0.02(-0.05%) |
Jan 14, 2021 | 43.64 | 43.77 | 43.21 | 43.28 | 69,045 | -0.22(-0.51%) |
Jan 13, 2021 | 43.52 | 43.78 | 43.37 | 43.51 | 97,493 | -0.01(-0.02%) |
Jan 12, 2021 | 43.93 | 44.14 | 43.24 | 43.52 | 217,389 | -0.45(-1.02%) |
Jan 11, 2021 | 44.15 | 44.30 | 43.88 | 43.96 | 75,135 | -0.61(-1.37%) |
Jan 08, 2021 | 44.69 | 44.69 | 44.09 | 44.58 | 78,840 | +0.15(+0.35%) |
Jan 07, 2021 | 44.09 | 44.52 | 43.86 | 44.42 | 151,907 | +0.64(+1.47%) |
Jan 06, 2021 | 43.26 | 44.05 | 43.03 | 43.78 | 76,175 | +0.04(+0.09%) |
Jan 05, 2021 | 43.33 | 43.88 | 43.33 | 43.74 | 67,839 | +0.17(+0.38%) |
Jan 04, 2021 | 44.35 | 44.50 | 43.06 | 43.58 | 1,065,043 | -0.63(-1.43%) |
Dec 31, 2020 | 44.21 | 44.21 | 44.21 | 55,259 | +0.29(+0.67%) | |
Dec 30, 2020 | 44.37 | 44.37 | 43.91 | 43.91 | 55,259 | -0.27(-0.62%) |
Dec 29, 2020 | 44.29 | 44.40 | 44.10 | 44.19 | 68,042 | +0.00(+0.00%) |
Dec 28, 2020 | 43.92 | 44.27 | 43.73 | 44.19 | 77,012 | +0.59(+1.36%) |
Dec 24, 2020 | 43.76 | 43.76 | 43.44 | 43.59 | 28,613 | -0.02(-0.04%) |
Dec 23, 2020 | 43.47 | 43.84 | 43.41 | 43.61 | 54,547 | +0.28(+0.65%) |
Dec 22, 2020 | 43.60 | 43.60 | 43.04 | 43.33 | 63,335 | -0.22(-0.51%) |
Dec 21, 2020 | 43.51 | 43.62 | 42.96 | 43.56 | 77,325 | -0.32(-0.73%) |
Dec 18, 2020 | 44.15 | 44.15 | 43.62 | 43.88 | 72,047 | -0.05(-0.12%) |
Dec 17, 2020 | 44.15 | 44.24 | 43.82 | 43.93 | 63,863 | -0.01(-0.02%) |
Dec 16, 2020 | 44.08 | 44.08 | 43.79 | 43.94 | 98,841 | -0.02(-0.04%) |
Dec 15, 2020 | 43.87 | 43.96 | 43.47 | 43.96 | 104,036 | +0.34(+0.78%) |
Dec 14, 2020 | 43.93 | 44.15 | 43.62 | 43.62 | 74,986 | -0.20(-0.46%) |
Dec 11, 2020 | 43.46 | 43.86 | 43.43 | 43.82 | 52,055 | +0.34(+0.79%) |
Dec 10, 2020 | 43.08 | 43.52 | 42.77 | 43.48 | 46,970 | +0.20(+0.47%) |
Dec 09, 2020 | 43.95 | 44.24 | 43.15 | 43.28 | 81,503 | -0.53(-1.22%) |
Dec 08, 2020 | 43.74 | 43.82 | 43.45 | 43.81 | 119,893 | -0.00(-0.01%) |
Dec 07, 2020 | 43.52 | 43.87 | 43.40 | 43.82 | 71,790 | +0.30(+0.68%) |
Dec 04, 2020 | 43.48 | 43.59 | 43.37 | 43.52 | 53,395 | +0.10(+0.22%) |
Dec 03, 2020 | 43.53 | 43.67 | 43.34 | 43.42 | 69,438 | -0.08(-0.18%) |
Dec 02, 2020 | 43.11 | 43.57 | 42.82 | 43.50 | 66,417 | +0.36(+0.84%) |
Dec 01, 2020 | 42.65 | 43.34 | 42.62 | 43.14 | 150,938 | +0.79(+1.87%) |
Nov 30, 2020 | 42.59 | 42.59 | 41.98 | 42.35 | 208,993 | -0.32(-0.75%) |
Nov 27, 2020 | 42.57 | 42.75 | 42.47 | 42.67 | 26,594 | +0.27(+0.64%) |
Nov 25, 2020 | 42.49 | 42.49 | 42.01 | 42.39 | 52,467 | +0.00(+0.00%) |
Nov 24, 2020 | 42.01 | 42.43 | 41.75 | 42.39 | 68,149 | +0.72(+1.72%) |
Nov 23, 2020 | 41.78 | 41.87 | 41.31 | 41.68 | 62,615 | +0.16(+0.40%) |
Nov 20, 2020 | 41.63 | 41.76 | 41.50 | 41.51 | 85,350 | -0.02(-0.06%) |
Nov 19, 2020 | 41.18 | 41.64 | 41.08 | 41.53 | 92,254 | +0.30(+0.74%) |
Nov 18, 2020 | 41.61 | 41.72 | 41.23 | 41.23 | 61,645 | -0.38(-0.91%) |
Nov 17, 2020 | 41.50 | 41.72 | 41.33 | 41.61 | 66,626 | -0.04(-0.09%) |
Nov 16, 2020 | 41.51 | 41.74 | 41.33 | 41.65 | 87,003 | +0.32(+0.78%) |
Nov 13, 2020 | 40.97 | 41.40 | 40.83 | 41.33 | 60,611 | +0.66(+1.63%) |
Nov 12, 2020 | 40.83 | 41.04 | 40.55 | 40.66 | 53,884 | -0.20(-0.49%) |
Nov 11, 2020 | 40.80 | 40.92 | 40.67 | 40.86 | 83,542 | +0.29(+0.72%) |
Nov 10, 2020 | 40.26 | 40.63 | 39.85 | 40.57 | 86,607 | -0.07(-0.17%) |
Nov 09, 2020 | 41.28 | 41.72 | 40.64 | 40.64 | 173,217 | -0.26(-0.63%) |
Nov 06, 2020 | 40.83 | 40.98 | 40.47 | 40.89 | 64,012 | +0.10(+0.25%) |
Nov 05, 2020 | 40.64 | 40.96 | 40.38 | 40.79 | 198,945 | +0.87(+2.19%) |
Nov 04, 2020 | 39.35 | 40.25 | 39.35 | 39.92 | 92,559 | +1.41(+3.66%) |
Nov 03, 2020 | 38.17 | 38.68 | 37.98 | 38.51 | 83,843 | +0.69(+1.83%) |
Nov 02, 2020 | 38.08 | 38.36 | 37.55 | 37.82 | 85,847 | +0.07(+0.19%) |
Oct 30, 2020 | 38.50 | 38.62 | 37.43 | 37.75 | 92,669 | -0.53(-1.39%) |
Oct 29, 2020 | 37.67 | 38.53 | 37.52 | 38.28 | 54,535 | +1.00(+2.68%) |
Oct 28, 2020 | 38.05 | 38.05 | 37.26 | 37.28 | 102,653 | -1.46(-3.76%) |
Oct 27, 2020 | 38.65 | 38.79 | 38.45 | 38.74 | 35,384 | +0.20(+0.53%) |
Oct 26, 2020 | 39.16 | 39.24 | 38.15 | 38.53 | 96,102 | -0.89(-2.27%) |
Oct 23, 2020 | 39.21 | 39.43 | 38.94 | 39.43 | 43,912 | +0.46(+1.17%) |
Oct 22, 2020 | 38.87 | 39.07 | 38.57 | 38.97 | 49,174 | +0.22(+0.58%) |
Oct 21, 2020 | 38.47 | 39.01 | 38.47 | 38.75 | 52,999 | +0.74(+1.94%) |
Oct 20, 2020 | 37.85 | 38.34 | 37.76 | 38.01 | 56,370 | +0.21(+0.56%) |
Oct 19, 2020 | 38.65 | 38.71 | 37.69 | 37.80 | 77,530 | -0.64(-1.67%) |
Oct 16, 2020 | 38.78 | 38.82 | 38.42 | 38.44 | 65,043 | -0.02(-0.05%) |
Oct 15, 2020 | 38.20 | 38.55 | 38.12 | 38.46 | 186,761 | -0.25(-0.65%) |
Oct 14, 2020 | 39.36 | 39.36 | 38.61 | 38.71 | 45,465 | -0.45(-1.14%) |
Oct 13, 2020 | 39.28 | 39.37 | 38.95 | 39.15 | 50,604 | +0.08(+0.20%) |
Oct 12, 2020 | 38.77 | 39.44 | 38.60 | 39.08 | 108,207 | +0.80(+2.10%) |
Oct 09, 2020 | 38.21 | 38.32 | 38.09 | 38.27 | 58,858 | +0.19(+0.51%) |
Oct 08, 2020 | 37.88 | 38.08 | 37.75 | 38.08 | 44,615 | +0.45(+1.19%) |
Oct 07, 2020 | 37.63 | 37.69 | 37.32 | 37.63 | 67,554 | +0.31(+0.83%) |
Oct 06, 2020 | 37.80 | 38.08 | 37.23 | 37.32 | 71,644 | -0.66(-1.74%) |
Oct 05, 2020 | 37.58 | 37.98 | 37.58 | 37.98 | 76,625 | +0.63(+1.69%) |
Oct 02, 2020 | 37.29 | 37.81 | 37.20 | 37.35 | 69,682 | -0.66(-1.74%) |
Oct 01, 2020 | 37.73 | 38.08 | 37.65 | 38.01 | 63,620 | +0.58(+1.56%) |
Sep 30, 2020 | 37.37 | 37.79 | 37.22 | 37.43 | 139,603 | +0.03(+0.08%) |
Sep 29, 2020 | 37.34 | 37.49 | 37.17 | 37.40 | 73,599 | +0.06(+0.16%) |
Sep 28, 2020 | 37.43 | 37.43 | 37.09 | 37.34 | 71,051 | +0.53(+1.45%) |
Sep 25, 2020 | 36.34 | 36.92 | 36.11 | 36.81 | 120,913 | +0.54(+1.50%) |
Sep 24, 2020 | 36.12 | 36.65 | 35.94 | 36.26 | 251,661 | +0.02(+0.05%) |
Sep 23, 2020 | 37.30 | 37.31 | 36.21 | 36.24 | 63,133 | -0.99(-2.66%) |
Sep 22, 2020 | 36.85 | 37.29 | 36.66 | 37.23 | 92,366 | +0.67(+1.83%) |
Sep 21, 2020 | 36.49 | 36.70 | 36.08 | 36.56 | 93,951 | -0.48(-1.28%) |
Sep 18, 2020 | 37.62 | 37.62 | 36.59 | 37.04 | 152,455 | -0.39(-1.03%) |
Sep 17, 2020 | 37.59 | 37.68 | 37.02 | 37.42 | 82,705 | -0.68(-1.78%) |
Sep 16, 2020 | 38.49 | 38.64 | 38.06 | 38.10 | 68,921 | -0.29(-0.76%) |
Sep 15, 2020 | 38.01 | 38.54 | 37.94 | 38.39 | 67,128 | +0.64(+1.69%) |
Sep 14, 2020 | 37.90 | 38.36 | 37.75 | 37.75 | 62,945 | +0.20(+0.54%) |
Sep 11, 2020 | 37.83 | 37.98 | 37.23 | 37.55 | 116,391 | -0.16(-0.41%) |
Sep 10, 2020 | 38.39 | 38.78 | 37.67 | 37.71 | 87,657 | -0.61(-1.59%) |
Sep 09, 2020 | 38.51 | 38.60 | 37.93 | 38.32 | 153,067 | +0.43(+1.12%) |
Sep 08, 2020 | 37.96 | 38.35 | 37.70 | 37.89 | 131,285 | -0.90(-2.32%) |
Sep 04, 2020 | 39.38 | 39.52 | 37.77 | 38.79 | 142,313 | -0.73(-1.84%) |
Sep 03, 2020 | 40.62 | 40.62 | 39.07 | 39.52 | 145,712 | -1.28(-3.13%) |
Sep 02, 2020 | 40.10 | 40.89 | 40.09 | 40.79 | 83,194 | +0.77(+1.91%) |
Sep 01, 2020 | 39.78 | 40.03 | 39.64 | 40.03 | 114,627 | +0.39(+0.98%) |
Aug 31, 2020 | 39.85 | 40.05 | 39.59 | 39.64 | 69,600 | -0.19(-0.48%) |
Aug 28, 2020 | 39.82 | 39.84 | 39.62 | 39.83 | 62,171 | +0.16(+0.41%) |
Aug 27, 2020 | 40.09 | 40.14 | 39.56 | 39.67 | 69,847 | -0.33(-0.83%) |
Aug 26, 2020 | 38.99 | 40.03 | 38.99 | 40.00 | 145,413 | +1.14(+2.93%) |
Aug 25, 2020 | 38.56 | 38.92 | 38.47 | 38.87 | 70,336 | +0.34(+0.88%) |
Aug 24, 2020 | 38.38 | 38.64 | 38.34 | 38.53 | 59,345 | +0.42(+1.09%) |
Aug 21, 2020 | 38.27 | 38.27 | 38.04 | 38.11 | 47,816 | -0.16(-0.43%) |
Aug 20, 2020 | 37.79 | 38.31 | 37.76 | 38.28 | 36,231 | +0.36(+0.94%) |
Aug 19, 2020 | 38.06 | 38.33 | 37.85 | 37.92 | 54,804 | -0.10(-0.25%) |
Aug 18, 2020 | 37.76 | 38.11 | 37.71 | 38.01 | 129,648 | +0.29(+0.77%) |
Aug 17, 2020 | 37.86 | 37.97 | 37.59 | 37.72 | 61,477 | +0.03(+0.08%) |
Aug 14, 2020 | 37.68 | 37.82 | 37.64 | 37.70 | 39,244 | -0.06(-0.15%) |
Aug 13, 2020 | 37.64 | 37.94 | 37.61 | 37.75 | 49,392 | +0.16(+0.44%) |
Aug 12, 2020 | 37.44 | 37.82 | 37.44 | 37.59 | 63,446 | +0.39(+1.04%) |
Aug 11, 2020 | 37.67 | 37.91 | 37.10 | 37.20 | 194,819 | -0.46(-1.23%) |
Aug 10, 2020 | 37.80 | 38.06 | 37.39 | 37.67 | 134,877 | -0.09(-0.23%) |
Aug 07, 2020 | 37.73 | 38.27 | 37.52 | 37.75 | 65,889 | +0.02(+0.05%) |
Aug 06, 2020 | 37.11 | 37.76 | 36.96 | 37.73 | 77,802 | +0.68(+1.83%) |
Aug 05, 2020 | 37.24 | 37.33 | 36.95 | 37.06 | 77,556 | +0.03(+0.08%) |
Aug 04, 2020 | 36.85 | 37.05 | 36.80 | 37.03 | 1,221,090 | +0.21(+0.58%) |
Aug 03, 2020 | 36.81 | 36.90 | 36.54 | 36.81 | 43,085 | +0.15(+0.40%) |
Jul 31, 2020 | 36.88 | 36.88 | 36.17 | 36.67 | 54,219 | +0.41(+1.12%) |
Jul 30, 2020 | 35.85 | 36.34 | 35.70 | 36.26 | 46,773 | +0.13(+0.35%) |
Jul 29, 2020 | 35.99 | 36.22 | 35.84 | 36.14 | 39,400 | +0.32(+0.89%) |
Jul 28, 2020 | 36.04 | 36.17 | 35.76 | 35.82 | 242,699 | -0.28(-0.78%) |
Jul 27, 2020 | 35.95 | 36.14 | 35.81 | 36.10 | 133,646 | +0.29(+0.81%) |
Jul 24, 2020 | 35.63 | 35.86 | 35.52 | 35.81 | 45,131 | -0.04(-0.11%) |
Jul 23, 2020 | 36.53 | 36.54 | 35.63 | 35.85 | 350,736 | -0.62(-1.70%) |
Jul 22, 2020 | 36.41 | 36.48 | 36.22 | 36.47 | 229,245 | +0.02(+0.05%) |
Jul 21, 2020 | 36.79 | 36.85 | 36.37 | 36.45 | 79,149 | -0.11(-0.29%) |
Jul 20, 2020 | 36.12 | 36.64 | 35.93 | 36.55 | 699,604 | +0.35(+0.96%) |
Jul 17, 2020 | 36.36 | 36.36 | 35.89 | 36.20 | 63,307 | -0.06(-0.16%) |
Jul 16, 2020 | 36.00 | 36.29 | 35.80 | 36.26 | 87,372 | +0.01(+0.03%) |
Jul 15, 2020 | 36.12 | 36.38 | 35.88 | 36.25 | 204,669 | +0.35(+0.97%) |
Jul 14, 2020 | 35.31 | 35.94 | 35.07 | 35.90 | 473,593 | +0.34(+0.95%) |
Jul 13, 2020 | 36.60 | 36.79 | 35.52 | 35.57 | 128,463 | -0.78(-2.16%) |
Jul 10, 2020 | 35.75 | 36.37 | 35.56 | 36.35 | 76,320 | +0.58(+1.62%) |
Jul 09, 2020 | 35.90 | 35.92 | 35.26 | 35.77 | 103,875 | +0.04(+0.12%) |
Jul 08, 2020 | 35.54 | 35.76 | 35.25 | 35.72 | 64,808 | +0.33(+0.94%) |
Jul 07, 2020 | 35.39 | 35.88 | 35.34 | 35.39 | 60,298 | -0.14(-0.38%) |
Jul 06, 2020 | 35.25 | 35.62 | 35.19 | 35.53 | 76,341 | +0.65(+1.86%) |
Jul 02, 2020 | 35.32 | 35.32 | 34.82 | 34.88 | 66,612 | -0.12(-0.33%) |
Jul 01, 2020 | 34.27 | 35.03 | 34.27 | 34.99 | 82,612 | +0.80(+2.35%) |
Jun 30, 2020 | 33.76 | 34.25 | 33.64 | 34.19 | 372,075 | +0.42(+1.23%) |
Jun 29, 2020 | 33.03 | 33.77 | 32.79 | 33.77 | 225,837 | +0.69(+2.08%) |
Jun 26, 2020 | 34.40 | 34.40 | 33.03 | 33.09 | 115,151 | -1.48(-4.29%) |
Jun 25, 2020 | 34.35 | 34.60 | 34.02 | 34.57 | 81,391 | +0.15(+0.45%) |
Jun 24, 2020 | 35.15 | 35.19 | 34.14 | 34.41 | 129,772 | -0.86(-2.44%) |
Jun 23, 2020 | 35.25 | 35.60 | 35.19 | 35.27 | 64,422 | +0.22(+0.64%) |
Jun 22, 2020 | 34.94 | 35.10 | 34.80 | 35.05 | 63,554 | +0.12(+0.33%) |
Jun 19, 2020 | 35.52 | 35.52 | 34.74 | 34.94 | 150,781 | -0.20(-0.58%) |
Jun 18, 2020 | 34.92 | 35.14 | 34.81 | 35.14 | 47,791 | +0.15(+0.44%) |
Jun 17, 2020 | 35.13 | 35.24 | 34.73 | 34.98 | 81,869 | +0.04(+0.11%) |
Jun 16, 2020 | 35.39 | 35.39 | 34.60 | 34.94 | 106,348 | +0.35(+1.01%) |
Jun 15, 2020 | 33.59 | 34.68 | 33.43 | 34.60 | 117,130 | +0.47(+1.39%) |
Jun 12, 2020 | 34.46 | 34.67 | 33.52 | 34.12 | 148,530 | +0.37(+1.09%) |
Jun 11, 2020 | 34.75 | 34.87 | 33.75 | 33.76 | 139,404 | -1.81(-5.08%) |
Jun 10, 2020 | 35.95 | 35.95 | 35.36 | 35.56 | 82,057 | -0.19(-0.54%) |
Jun 09, 2020 | 35.67 | 35.92 | 35.59 | 35.76 | 639,167 | -0.19(-0.54%) |
Jun 08, 2020 | 35.48 | 35.95 | 35.31 | 35.95 | 112,452 | +0.56(+1.58%) |
Jun 05, 2020 | 35.14 | 35.60 | 35.14 | 35.39 | 106,507 | +0.61(+1.75%) |
Jun 04, 2020 | 34.91 | 35.03 | 34.55 | 34.78 | 103,103 | -0.22(-0.63%) |
Jun 03, 2020 | 34.94 | 35.07 | 34.83 | 35.00 | 285,416 | +0.19(+0.56%) |
Jun 02, 2020 | 34.71 | 34.81 | 34.34 | 34.81 | 106,244 | +0.16(+0.47%) |
Jun 01, 2020 | 34.21 | 34.67 | 34.16 | 34.65 | 318,788 | +0.47(+1.39%) |
May 29, 2020 | 33.85 | 34.25 | 33.68 | 34.17 | 60,757 | +0.23(+0.68%) |
May 28, 2020 | 34.06 | 34.52 | 33.88 | 33.94 | 101,709 | -0.34(-0.99%) |
May 27, 2020 | 34.14 | 34.28 | 33.56 | 34.28 | 104,394 | +0.29(+0.85%) |
May 26, 2020 | 34.48 | 34.48 | 33.94 | 33.99 | 116,890 | +0.23(+0.69%) |
May 22, 2020 | 33.60 | 33.83 | 33.42 | 33.76 | 82,183 | +0.14(+0.43%) |
May 21, 2020 | 33.95 | 34.02 | 33.54 | 33.61 | 85,810 | -0.15(-0.46%) |
May 20, 2020 | 33.50 | 33.83 | 33.46 | 33.77 | 64,369 | +0.74(+2.25%) |
May 19, 2020 | 33.13 | 33.42 | 32.91 | 33.02 | 74,545 | -0.06(-0.18%) |
May 18, 2020 | 32.80 | 33.23 | 32.69 | 33.08 | 129,107 | +0.81(+2.52%) |
May 15, 2020 | 31.65 | 32.27 | 31.50 | 32.27 | 64,484 | +0.43(+1.37%) |
May 14, 2020 | 31.34 | 31.84 | 31.01 | 31.83 | 138,180 | +0.26(+0.83%) |
May 13, 2020 | 32.30 | 32.30 | 31.13 | 31.57 | 149,454 | -0.63(-1.95%) |
May 12, 2020 | 32.90 | 32.93 | 32.20 | 32.20 | 934,323 | -0.67(-2.03%) |
May 11, 2020 | 32.69 | 33.09 | 32.63 | 32.87 | 76,437 | +0.05(+0.15%) |
May 08, 2020 | 32.57 | 32.90 | 32.47 | 32.82 | 72,868 | +0.50(+1.55%) |
May 07, 2020 | 32.23 | 32.43 | 32.08 | 32.32 | 107,036 | +0.53(+1.67%) |
May 06, 2020 | 32.06 | 32.19 | 31.78 | 31.79 | 88,170 | -0.08(-0.24%) |
May 05, 2020 | 31.94 | 32.24 | 31.81 | 31.86 | 144,979 | +0.16(+0.52%) |
May 04, 2020 | 31.26 | 31.71 | 31.14 | 31.70 | 68,882 | +0.17(+0.55%) |