Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 75.50 | 75.75 | 74.43 | 74.57 | 108,419 | -1.18(-1.55%) |
Apr 29, 2021 | 76.13 | 76.62 | 74.79 | 75.75 | 82,839 | -0.16(-0.21%) |
Apr 28, 2021 | 75.75 | 75.99 | 75.40 | 75.91 | 113,678 | +0.48(+0.63%) |
Apr 27, 2021 | 75.98 | 75.98 | 74.94 | 75.43 | 132,196 | -0.78(-1.03%) |
Apr 26, 2021 | 74.82 | 76.44 | 74.82 | 76.21 | 166,762 | +1.39(+1.86%) |
Apr 23, 2021 | 72.58 | 74.93 | 72.45 | 74.82 | 180,021 | +2.95(+4.11%) |
Apr 22, 2021 | 73.25 | 73.25 | 71.48 | 71.87 | 129,218 | -2.33(-3.14%) |
Apr 21, 2021 | 71.70 | 74.20 | 71.53 | 74.20 | 280,890 | +2.14(+2.97%) |
Apr 20, 2021 | 74.65 | 74.65 | 71.35 | 72.06 | 418,473 | -3.34(-4.42%) |
Apr 19, 2021 | 74.95 | 75.84 | 74.67 | 75.39 | 322,003 | +1.97(+2.69%) |
Apr 16, 2021 | 73.68 | 73.68 | 72.88 | 73.42 | 107,028 | +0.23(+0.32%) |
Apr 15, 2021 | 74.46 | 74.46 | 72.98 | 73.19 | 202,972 | -0.10(-0.14%) |
Apr 14, 2021 | 72.63 | 73.99 | 72.34 | 73.29 | 226,278 | +1.92(+2.70%) |
Apr 13, 2021 | 71.00 | 71.38 | 70.60 | 71.36 | 155,627 | +0.82(+1.17%) |
Apr 12, 2021 | 71.59 | 71.71 | 70.22 | 70.54 | 241,134 | -1.80(-2.49%) |
Apr 09, 2021 | 72.48 | 72.60 | 71.79 | 72.35 | 94,184 | -0.13(-0.18%) |
Apr 08, 2021 | 72.84 | 72.88 | 71.96 | 72.48 | 145,136 | +0.10(+0.14%) |
Apr 07, 2021 | 72.89 | 73.47 | 72.26 | 72.37 | 149,868 | +0.50(+0.69%) |
Apr 06, 2021 | 71.62 | 72.22 | 71.61 | 71.88 | 124,477 | +0.27(+0.38%) |
Apr 05, 2021 | 72.77 | 72.77 | 71.24 | 71.61 | 250,576 | +0.31(+0.43%) |
Apr 01, 2021 | 71.55 | 71.56 | 70.76 | 71.30 | 190,831 | +1.23(+1.76%) |
Mar 31, 2021 | 69.90 | 70.42 | 69.39 | 70.07 | 218,792 | +0.64(+0.92%) |
Mar 30, 2021 | 68.41 | 69.43 | 67.46 | 69.43 | 273,676 | +1.98(+2.94%) |
Mar 29, 2021 | 68.21 | 68.48 | 67.30 | 67.45 | 124,434 | -0.92(-1.35%) |
Mar 26, 2021 | 67.12 | 68.37 | 67.12 | 68.37 | 265,323 | +3.34(+5.13%) |
Mar 25, 2021 | 62.84 | 65.17 | 62.61 | 65.04 | 244,727 | +1.39(+2.19%) |
Mar 24, 2021 | 65.52 | 65.59 | 63.54 | 63.65 | 374,615 | -2.16(-3.28%) |
Mar 23, 2021 | 70.45 | 70.45 | 65.71 | 65.81 | 611,635 | -5.96(-8.31%) |
Mar 22, 2021 | 72.19 | 72.32 | 71.25 | 71.77 | 133,056 | -0.32(-0.44%) |
Mar 19, 2021 | 72.18 | 72.58 | 71.16 | 72.08 | 252,693 | -0.07(-0.10%) |
Mar 18, 2021 | 73.53 | 73.81 | 71.95 | 72.16 | 214,795 | -2.07(-2.79%) |
Mar 17, 2021 | 72.59 | 74.59 | 72.24 | 74.23 | 212,186 | +1.59(+2.19%) |
Mar 16, 2021 | 74.56 | 74.56 | 72.02 | 72.64 | 235,473 | -2.52(-3.36%) |
Mar 15, 2021 | 75.89 | 76.03 | 74.56 | 75.17 | 317,547 | +0.06(+0.07%) |
Mar 12, 2021 | 75.01 | 75.17 | 73.12 | 75.11 | 213,307 | -0.59(-0.78%) |
Mar 11, 2021 | 73.59 | 75.87 | 72.97 | 75.70 | 409,036 | +5.61(+8.00%) |
Mar 10, 2021 | 71.99 | 72.18 | 69.70 | 70.09 | 511,738 | -2.31(-3.19%) |
Mar 09, 2021 | 70.24 | 73.18 | 69.98 | 72.40 | 622,636 | +2.39(+3.42%) |
Mar 08, 2021 | 71.43 | 71.43 | 68.22 | 70.01 | 776,980 | -1.97(-2.74%) |
Mar 05, 2021 | 74.31 | 74.52 | 67.76 | 71.98 | 865,003 | -2.17(-2.92%) |
Mar 04, 2021 | 78.86 | 78.86 | 73.20 | 74.15 | 717,415 | -5.62(-7.05%) |
Mar 03, 2021 | 81.94 | 81.94 | 79.74 | 79.77 | 297,650 | +0.21(+0.27%) |
Mar 02, 2021 | 80.37 | 80.43 | 79.37 | 79.56 | 289,067 | -2.54(-3.10%) |
Mar 01, 2021 | 81.03 | 82.43 | 80.96 | 82.10 | 573,015 | +4.29(+5.51%) |
Feb 26, 2021 | 77.08 | 78.85 | 75.48 | 77.81 | 623,011 | +0.73(+0.95%) |
Feb 25, 2021 | 83.53 | 83.53 | 77.08 | 77.08 | 703,550 | -7.75(-9.13%) |
Feb 24, 2021 | 81.52 | 84.98 | 81.19 | 84.83 | 527,673 | +1.17(+1.40%) |
Feb 23, 2021 | 83.19 | 83.66 | 77.57 | 83.66 | 838,651 | -3.54(-4.06%) |
Feb 22, 2021 | 86.01 | 87.68 | 85.87 | 87.20 | 767,021 | +2.33(+2.74%) |
Feb 19, 2021 | 84.65 | 85.18 | 83.88 | 84.87 | 599,144 | +2.00(+2.41%) |
Feb 18, 2021 | 84.92 | 84.92 | 82.28 | 82.88 | 552,748 | -3.36(-3.90%) |
Feb 17, 2021 | 86.52 | 86.88 | 85.02 | 86.24 | 881,080 | +1.32(+1.55%) |
Feb 16, 2021 | 82.22 | 85.06 | 81.57 | 84.92 | 856,415 | +5.62(+7.09%) |
Feb 12, 2021 | 78.55 | 79.39 | 78.21 | 79.30 | 143,953 | +0.97(+1.24%) |
Feb 11, 2021 | 79.32 | 79.33 | 77.32 | 78.33 | 137,458 | -0.14(-0.18%) |
Feb 10, 2021 | 79.13 | 79.93 | 77.36 | 78.47 | 338,506 | +0.63(+0.80%) |
Feb 09, 2021 | 77.34 | 79.65 | 76.99 | 77.84 | 484,018 | +1.67(+2.20%) |
Feb 08, 2021 | 73.25 | 76.50 | 73.25 | 76.17 | 360,954 | +4.78(+6.70%) |
Feb 05, 2021 | 71.92 | 71.93 | 70.87 | 71.38 | 352,872 | -2.76(-3.72%) |
Feb 04, 2021 | 74.87 | 75.19 | 73.53 | 74.14 | 205,378 | -1.91(-2.51%) |
Feb 03, 2021 | 75.83 | 76.77 | 75.62 | 76.05 | 349,129 | +1.62(+2.17%) |
Feb 02, 2021 | 73.87 | 74.48 | 73.35 | 74.43 | 398,006 | +2.86(+3.99%) |
Feb 01, 2021 | 70.18 | 71.82 | 69.94 | 71.57 | 423,457 | +2.25(+3.25%) |
Jan 29, 2021 | 71.88 | 71.88 | 68.85 | 69.32 | 440,100 | -3.08(-4.26%) |
Jan 28, 2021 | 72.21 | 72.58 | 71.22 | 72.40 | 425,329 | -1.29(-1.75%) |
Jan 27, 2021 | 75.91 | 75.91 | 73.06 | 73.69 | 361,529 | -3.53(-4.57%) |
Jan 26, 2021 | 77.53 | 77.92 | 77.09 | 77.22 | 195,821 | -0.14(-0.18%) |
Jan 25, 2021 | 77.55 | 78.22 | 76.62 | 77.36 | 340,117 | +1.48(+1.95%) |
Jan 22, 2021 | 76.78 | 76.81 | 75.21 | 75.89 | 443,311 | -1.34(-1.73%) |
Jan 21, 2021 | 75.96 | 77.27 | 75.63 | 77.22 | 492,208 | +4.18(+5.72%) |
Jan 20, 2021 | 73.06 | 73.42 | 72.34 | 73.05 | 528,181 | +2.79(+3.98%) |
Jan 19, 2021 | 69.12 | 70.45 | 68.36 | 70.25 | 414,273 | +2.63(+3.88%) |
Jan 15, 2021 | 69.28 | 69.44 | 67.30 | 67.63 | 276,561 | -2.20(-3.14%) |
Jan 14, 2021 | 70.07 | 70.35 | 69.71 | 69.82 | 211,010 | -0.12(-0.17%) |
Jan 13, 2021 | 69.50 | 70.49 | 69.27 | 69.94 | 272,656 | +0.40(+0.58%) |
Jan 12, 2021 | 69.06 | 69.67 | 68.09 | 69.54 | 169,901 | +0.75(+1.09%) |
Jan 11, 2021 | 68.08 | 69.03 | 67.41 | 68.79 | 226,077 | -1.67(-2.37%) |
Jan 08, 2021 | 73.81 | 74.43 | 69.43 | 70.47 | 570,247 | -2.11(-2.91%) |
Jan 07, 2021 | 70.56 | 72.88 | 70.56 | 72.58 | 366,747 | +4.64(+6.84%) |
Jan 06, 2021 | 69.33 | 70.06 | 67.82 | 67.94 | 404,810 | -0.92(-1.33%) |
Jan 05, 2021 | 65.40 | 69.04 | 65.40 | 68.85 | 556,406 | +4.72(+7.36%) |
Jan 04, 2021 | 63.94 | 64.77 | 63.67 | 64.13 | 445,396 | +2.63(+4.28%) |
Dec 31, 2020 | 61.50 | 61.50 | 61.50 | 226,334 | +1.08(+1.79%) | |
Dec 30, 2020 | 59.00 | 60.64 | 59.00 | 60.41 | 226,334 | +2.32(+3.99%) |
Dec 29, 2020 | 59.98 | 59.98 | 57.74 | 58.10 | 435,638 | -2.99(-4.89%) |
Dec 28, 2020 | 60.83 | 61.47 | 60.49 | 61.09 | 342,207 | +2.37(+4.04%) |
Dec 24, 2020 | 58.98 | 59.11 | 58.49 | 58.71 | 112,593 | +0.26(+0.45%) |
Dec 23, 2020 | 57.95 | 58.63 | 57.78 | 58.45 | 127,625 | +1.11(+1.94%) |
Dec 22, 2020 | 57.40 | 57.81 | 56.73 | 57.34 | 251,887 | -0.61(-1.05%) |
Dec 21, 2020 | 56.33 | 57.99 | 56.29 | 57.95 | 344,272 | +1.93(+3.44%) |
Dec 18, 2020 | 55.44 | 56.34 | 55.14 | 56.02 | 276,760 | +1.37(+2.51%) |
Dec 17, 2020 | 54.67 | 55.10 | 54.18 | 54.65 | 228,961 | +1.29(+2.41%) |
Dec 16, 2020 | 53.48 | 53.49 | 52.96 | 53.36 | 155,954 | -0.16(-0.29%) |
Dec 15, 2020 | 52.73 | 53.60 | 52.73 | 53.52 | 149,533 | +0.96(+1.83%) |
Dec 14, 2020 | 53.68 | 53.87 | 52.55 | 52.55 | 131,487 | +0.19(+0.35%) |
Dec 11, 2020 | 52.88 | 53.10 | 52.17 | 52.37 | 333,667 | -0.60(-1.14%) |
Dec 10, 2020 | 52.63 | 53.16 | 52.38 | 52.97 | 146,080 | -0.26(-0.49%) |
Dec 09, 2020 | 54.86 | 54.86 | 52.89 | 53.23 | 349,314 | -1.66(-3.02%) |
Dec 08, 2020 | 53.76 | 54.93 | 53.76 | 54.89 | 151,452 | +1.34(+2.51%) |
Dec 07, 2020 | 53.57 | 53.66 | 52.99 | 53.55 | 172,046 | +0.68(+1.28%) |
Dec 04, 2020 | 52.23 | 52.94 | 52.23 | 52.87 | 97,076 | +1.31(+2.55%) |
Dec 03, 2020 | 51.51 | 51.86 | 51.48 | 51.55 | 53,391 | +0.20(+0.40%) |
Dec 02, 2020 | 50.98 | 51.39 | 50.78 | 51.35 | 120,337 | -0.18(-0.34%) |
Dec 01, 2020 | 51.59 | 52.07 | 51.20 | 51.53 | 133,460 | +0.48(+0.94%) |
Nov 30, 2020 | 51.62 | 51.88 | 50.94 | 51.05 | 85,283 | -0.91(-1.75%) |
Nov 27, 2020 | 51.21 | 52.13 | 51.00 | 51.95 | 118,781 | +1.16(+2.28%) |
Nov 25, 2020 | 51.66 | 51.66 | 50.31 | 50.80 | 180,655 | -0.83(-1.61%) |
Nov 24, 2020 | 51.18 | 51.77 | 51.09 | 51.63 | 172,087 | +1.18(+2.33%) |
Nov 23, 2020 | 49.94 | 50.60 | 49.94 | 50.45 | 194,570 | +2.23(+4.63%) |
Nov 20, 2020 | 47.70 | 48.34 | 47.52 | 48.22 | 162,082 | +0.99(+2.10%) |
Nov 19, 2020 | 46.90 | 47.23 | 46.82 | 47.23 | 122,765 | +0.30(+0.63%) |
Nov 18, 2020 | 47.54 | 47.91 | 46.80 | 46.93 | 91,086 | -0.25(-0.53%) |
Nov 17, 2020 | 47.04 | 47.48 | 46.76 | 47.18 | 224,056 | +0.22(+0.47%) |
Nov 16, 2020 | 45.71 | 47.05 | 45.53 | 46.96 | 306,192 | +2.26(+5.04%) |
Nov 13, 2020 | 43.71 | 44.76 | 43.71 | 44.71 | 152,364 | +1.46(+3.37%) |
Nov 12, 2020 | 43.25 | 43.80 | 43.06 | 43.25 | 106,260 | +0.08(+0.18%) |
Nov 11, 2020 | 43.26 | 43.34 | 42.36 | 43.17 | 128,692 | +0.07(+0.16%) |
Nov 10, 2020 | 43.06 | 43.32 | 42.57 | 43.10 | 107,770 | -0.27(-0.62%) |
Nov 09, 2020 | 45.46 | 45.70 | 43.15 | 43.37 | 229,903 | +1.02(+2.41%) |
Nov 06, 2020 | 41.76 | 42.59 | 41.62 | 42.35 | 140,701 | +0.60(+1.44%) |
Nov 05, 2020 | 40.75 | 41.77 | 40.75 | 41.75 | 255,468 | +1.17(+2.88%) |
Nov 04, 2020 | 39.90 | 40.60 | 39.16 | 40.58 | 171,314 | +0.97(+2.46%) |
Nov 03, 2020 | 38.60 | 39.64 | 38.43 | 39.61 | 195,812 | +1.77(+4.67%) |
Nov 02, 2020 | 37.52 | 38.02 | 37.48 | 37.84 | 76,915 | +0.53(+1.41%) |
Oct 30, 2020 | 36.94 | 37.40 | 36.74 | 37.31 | 49,348 | -0.26(-0.69%) |
Oct 29, 2020 | 37.41 | 37.60 | 36.58 | 37.57 | 198,789 | +0.68(+1.83%) |
Oct 28, 2020 | 37.60 | 37.66 | 36.77 | 36.89 | 119,977 | -1.10(-2.90%) |
Oct 27, 2020 | 37.88 | 38.10 | 37.55 | 38.00 | 314,500 | +0.37(+0.98%) |
Oct 26, 2020 | 38.14 | 38.23 | 37.42 | 37.63 | 70,345 | -0.56(-1.46%) |
Oct 23, 2020 | 38.25 | 38.41 | 38.05 | 38.18 | 37,794 | -0.06(-0.15%) |
Oct 22, 2020 | 38.35 | 38.80 | 37.99 | 38.24 | 47,528 | -0.19(-0.51%) |
Oct 21, 2020 | 38.57 | 38.78 | 38.30 | 38.43 | 160,453 | +0.05(+0.12%) |
Oct 20, 2020 | 38.15 | 38.60 | 38.15 | 38.39 | 58,259 | +0.31(+0.83%) |
Oct 19, 2020 | 38.12 | 38.48 | 37.89 | 38.07 | 120,812 | +0.37(+0.98%) |
Oct 16, 2020 | 38.02 | 38.24 | 37.70 | 37.70 | 42,329 | -0.20(-0.53%) |
Oct 15, 2020 | 37.72 | 37.94 | 37.41 | 37.90 | 30,905 | -0.23(-0.60%) |
Oct 14, 2020 | 38.16 | 38.55 | 38.02 | 38.13 | 32,384 | +0.08(+0.22%) |
Oct 13, 2020 | 38.32 | 38.61 | 37.99 | 38.04 | 77,329 | -0.52(-1.34%) |
Oct 12, 2020 | 39.12 | 39.23 | 38.49 | 38.56 | 95,049 | -0.17(-0.43%) |
Oct 09, 2020 | 38.84 | 39.03 | 38.53 | 38.73 | 143,185 | +1.07(+2.85%) |
Oct 08, 2020 | 37.40 | 37.88 | 37.29 | 37.65 | 116,554 | +0.57(+1.53%) |
Oct 07, 2020 | 36.61 | 37.23 | 36.61 | 37.09 | 211,915 | +0.64(+1.75%) |
Oct 06, 2020 | 37.27 | 37.27 | 36.28 | 36.45 | 251,585 | -0.08(-0.23%) |
Oct 05, 2020 | 35.64 | 36.66 | 35.63 | 36.53 | 429,643 | +1.81(+5.20%) |
Oct 02, 2020 | 34.14 | 35.18 | 33.80 | 34.73 | 558,272 | -0.60(-1.70%) |
Oct 01, 2020 | 35.63 | 35.65 | 35.25 | 35.33 | 280,782 | +0.41(+1.17%) |
Sep 30, 2020 | 34.87 | 35.41 | 34.64 | 34.92 | 491,546 | +0.06(+0.16%) |
Sep 29, 2020 | 34.82 | 35.03 | 34.42 | 34.87 | 197,581 | +0.18(+0.51%) |
Sep 28, 2020 | 34.64 | 34.93 | 34.30 | 34.69 | 410,379 | +0.22(+0.64%) |
Sep 25, 2020 | 34.32 | 34.54 | 33.74 | 34.47 | 379,884 | -0.13(-0.37%) |
Sep 24, 2020 | 34.76 | 34.90 | 33.94 | 34.60 | 708,904 | -0.69(-1.94%) |
Sep 23, 2020 | 36.66 | 36.86 | 35.20 | 35.28 | 752,646 | -1.64(-4.44%) |
Sep 22, 2020 | 37.42 | 37.48 | 36.62 | 36.92 | 66,718 | -0.56(-1.51%) |
Sep 21, 2020 | 37.71 | 37.99 | 36.72 | 37.49 | 155,147 | -1.20(-3.11%) |
Sep 18, 2020 | 38.52 | 38.79 | 38.34 | 38.69 | 315,202 | +0.64(+1.68%) |
Sep 17, 2020 | 37.51 | 38.12 | 37.30 | 38.05 | 275,541 | +0.43(+1.13%) |
Sep 16, 2020 | 37.78 | 38.02 | 37.56 | 37.63 | 103,399 | +0.06(+0.17%) |
Sep 15, 2020 | 37.58 | 37.74 | 37.37 | 37.56 | 160,088 | +0.11(+0.30%) |
Sep 14, 2020 | 36.89 | 37.47 | 36.86 | 37.45 | 131,366 | +0.79(+2.15%) |
Sep 11, 2020 | 36.71 | 36.92 | 36.39 | 36.66 | 59,822 | +0.35(+0.97%) |
Sep 10, 2020 | 37.40 | 37.66 | 36.30 | 36.31 | 384,697 | -1.15(-3.07%) |
Sep 09, 2020 | 37.15 | 37.60 | 37.14 | 37.46 | 126,986 | +0.31(+0.85%) |
Sep 08, 2020 | 37.51 | 37.77 | 37.02 | 37.14 | 200,918 | -0.81(-2.15%) |
Sep 04, 2020 | 37.52 | 38.17 | 36.62 | 37.96 | 216,721 | +0.38(+1.01%) |
Sep 03, 2020 | 38.29 | 38.29 | 37.28 | 37.58 | 212,532 | -0.93(-2.41%) |
Sep 02, 2020 | 38.32 | 38.51 | 38.07 | 38.51 | 167,666 | +0.20(+0.53%) |
Sep 01, 2020 | 38.29 | 38.32 | 38.11 | 38.30 | 80,554 | +0.31(+0.80%) |
Aug 31, 2020 | 38.63 | 38.63 | 37.77 | 38.00 | 219,355 | -0.53(-1.37%) |
Aug 28, 2020 | 38.30 | 38.63 | 38.26 | 38.52 | 142,537 | +0.37(+0.97%) |
Aug 27, 2020 | 38.55 | 38.88 | 37.67 | 38.15 | 315,425 | +0.27(+0.71%) |
Aug 26, 2020 | 37.78 | 38.05 | 37.57 | 37.89 | 401,954 | -0.39(-1.02%) |
Aug 25, 2020 | 38.65 | 38.65 | 38.16 | 38.27 | 221,291 | -0.54(-1.38%) |
Aug 24, 2020 | 38.37 | 39.08 | 38.37 | 38.81 | 312,296 | +0.55(+1.43%) |
Aug 21, 2020 | 38.32 | 38.90 | 38.07 | 38.27 | 69,325 | -0.44(-1.15%) |
Aug 20, 2020 | 38.30 | 39.40 | 38.28 | 38.71 | 51,020 | +0.21(+0.55%) |
Aug 19, 2020 | 39.01 | 39.17 | 38.25 | 38.50 | 242,399 | -0.82(-2.10%) |
Aug 18, 2020 | 39.76 | 39.96 | 39.07 | 39.32 | 77,326 | -0.24(-0.61%) |
Aug 17, 2020 | 39.56 | 39.80 | 39.12 | 39.56 | 65,386 | +0.77(+1.98%) |
Aug 14, 2020 | 38.89 | 39.25 | 38.77 | 38.79 | 52,479 | -0.14(-0.36%) |
Aug 13, 2020 | 39.15 | 39.22 | 38.93 | 38.93 | 65,972 | -0.31(-0.78%) |
Aug 12, 2020 | 39.15 | 39.44 | 39.02 | 39.24 | 116,588 | -0.22(-0.56%) |
Aug 11, 2020 | 39.90 | 39.96 | 38.95 | 39.46 | 151,661 | -0.63(-1.57%) |
Aug 10, 2020 | 39.82 | 40.26 | 39.82 | 40.09 | 116,189 | -0.24(-0.60%) |
Aug 07, 2020 | 40.70 | 40.74 | 40.07 | 40.33 | 228,168 | -0.61(-1.49%) |
Aug 06, 2020 | 40.59 | 41.04 | 40.56 | 40.94 | 445,427 | +0.59(+1.47%) |
Aug 05, 2020 | 39.44 | 40.49 | 39.44 | 40.35 | 241,898 | +1.56(+4.01%) |
Aug 04, 2020 | 38.29 | 38.83 | 37.99 | 38.79 | 394,063 | +0.89(+2.35%) |
Aug 03, 2020 | 37.66 | 37.94 | 37.41 | 37.90 | 139,227 | +0.81(+2.17%) |
Jul 31, 2020 | 37.14 | 37.40 | 36.95 | 37.10 | 637,315 | -0.31(-0.82%) |
Jul 30, 2020 | 37.76 | 37.83 | 37.14 | 37.40 | 162,627 | -0.79(-2.06%) |
Jul 29, 2020 | 38.07 | 38.43 | 37.98 | 38.19 | 70,898 | -0.06(-0.15%) |
Jul 28, 2020 | 38.02 | 38.46 | 37.85 | 38.25 | 93,868 | +0.31(+0.81%) |
Jul 27, 2020 | 37.68 | 37.96 | 37.60 | 37.94 | 117,800 | +0.89(+2.40%) |
Jul 24, 2020 | 37.05 | 37.47 | 36.89 | 37.05 | 147,612 | -0.77(-2.04%) |
Jul 23, 2020 | 37.89 | 37.99 | 37.39 | 37.83 | 170,804 | +0.40(+1.08%) |
Jul 22, 2020 | 37.64 | 37.78 | 37.19 | 37.42 | 66,796 | -0.26(-0.69%) |
Jul 21, 2020 | 37.77 | 37.91 | 37.26 | 37.68 | 225,290 | +0.44(+1.19%) |
Jul 20, 2020 | 37.09 | 37.27 | 36.47 | 37.24 | 181,922 | +1.56(+4.39%) |
Jul 17, 2020 | 35.10 | 35.76 | 34.96 | 35.67 | 333,019 | +0.25(+0.71%) |
Jul 16, 2020 | 35.86 | 36.04 | 34.56 | 35.42 | 48,739 | -0.97(-2.67%) |
Jul 15, 2020 | 36.78 | 37.01 | 36.14 | 36.39 | 46,265 | -0.35(-0.96%) |
Jul 14, 2020 | 36.53 | 37.02 | 36.12 | 36.75 | 49,526 | -0.31(-0.85%) |
Jul 13, 2020 | 37.09 | 37.88 | 37.00 | 37.06 | 93,981 | +1.10(+3.06%) |
Jul 10, 2020 | 35.89 | 36.12 | 35.83 | 35.96 | 62,198 | -0.02(-0.05%) |
Jul 09, 2020 | 36.42 | 36.52 | 35.92 | 35.98 | 49,333 | -0.13(-0.36%) |
Jul 08, 2020 | 35.99 | 36.19 | 35.54 | 36.11 | 47,756 | +1.15(+3.28%) |
Jul 07, 2020 | 35.26 | 35.26 | 34.91 | 34.96 | 72,455 | -0.16(-0.45%) |
Jul 06, 2020 | 34.68 | 35.19 | 34.45 | 35.12 | 97,871 | +2.54(+7.79%) |
Jul 02, 2020 | 32.51 | 32.84 | 32.38 | 32.58 | 38,657 | +0.62(+1.94%) |
Jul 01, 2020 | 31.99 | 32.13 | 31.81 | 31.96 | 35,501 | +0.35(+1.11%) |
Jun 30, 2020 | 31.47 | 31.61 | 31.35 | 31.61 | 22,686 | +0.15(+0.47%) |
Jun 29, 2020 | 30.93 | 31.59 | 30.79 | 31.46 | 40,002 | +0.41(+1.31%) |
Jun 26, 2020 | 31.67 | 31.67 | 30.98 | 31.05 | 166,185 | -0.72(-2.27%) |
Jun 25, 2020 | 31.67 | 32.01 | 31.58 | 31.77 | 56,985 | -0.19(-0.58%) |
Jun 24, 2020 | 31.55 | 32.09 | 31.39 | 31.96 | 475,001 | -0.10(-0.32%) |
Jun 23, 2020 | 32.63 | 32.66 | 31.95 | 32.06 | 38,520 | -0.11(-0.35%) |
Jun 22, 2020 | 32.33 | 32.51 | 32.08 | 32.17 | 27,801 | +0.13(+0.40%) |
Jun 19, 2020 | 32.61 | 32.64 | 31.95 | 32.04 | 13,173 | -0.11(-0.35%) |
Jun 18, 2020 | 32.25 | 32.41 | 32.14 | 32.15 | 11,616 | -0.29(-0.89%) |
Jun 17, 2020 | 32.58 | 32.81 | 32.43 | 32.44 | 23,108 | +0.02(+0.06%) |
Jun 16, 2020 | 33.13 | 33.13 | 32.03 | 32.42 | 65,302 | +0.81(+2.55%) |
Jun 15, 2020 | 31.30 | 31.95 | 30.84 | 31.62 | 34,254 | -0.87(-2.68%) |
Jun 12, 2020 | 32.82 | 33.17 | 32.18 | 32.49 | 22,568 | +0.46(+1.45%) |
Jun 11, 2020 | 33.51 | 33.57 | 32.00 | 32.02 | 63,891 | -2.51(-7.27%) |
Jun 10, 2020 | 35.06 | 35.06 | 34.26 | 34.53 | 33,028 | -0.62(-1.77%) |
Jun 09, 2020 | 35.32 | 35.61 | 34.28 | 35.15 | 42,482 | -0.63(-1.76%) |
Jun 08, 2020 | 35.80 | 35.81 | 35.28 | 35.78 | 96,535 | +0.55(+1.55%) |
Jun 05, 2020 | 35.26 | 35.42 | 34.12 | 35.24 | 51,615 | +1.45(+4.30%) |
Jun 04, 2020 | 33.48 | 34.04 | 33.37 | 33.78 | 25,020 | +0.49(+1.47%) |
Jun 03, 2020 | 32.99 | 33.32 | 32.66 | 33.29 | 21,839 | +0.88(+2.71%) |
Jun 02, 2020 | 32.25 | 32.57 | 32.13 | 32.41 | 27,434 | +0.40(+1.24%) |
Jun 01, 2020 | 31.44 | 32.20 | 31.44 | 32.01 | 26,712 | +0.72(+2.31%) |
May 29, 2020 | 31.36 | 31.49 | 30.66 | 31.29 | 39,305 | -0.19(-0.62%) |
May 28, 2020 | 31.49 | 32.00 | 31.39 | 31.49 | 38,065 | +0.34(+1.10%) |
May 27, 2020 | 30.64 | 31.25 | 30.52 | 31.14 | 20,356 | +0.66(+2.18%) |
May 26, 2020 | 30.75 | 30.93 | 30.47 | 30.48 | 29,063 | +0.44(+1.46%) |
May 22, 2020 | 30.14 | 30.33 | 29.84 | 30.04 | 23,540 | -0.33(-1.10%) |
May 21, 2020 | 30.40 | 30.49 | 30.31 | 30.38 | 15,371 | -0.02(-0.06%) |
May 20, 2020 | 30.17 | 30.52 | 29.73 | 30.39 | 40,608 | +0.76(+2.56%) |
May 19, 2020 | 29.76 | 29.96 | 29.59 | 29.63 | 35,062 | -0.56(-1.84%) |
May 18, 2020 | 29.63 | 30.43 | 29.38 | 30.19 | 22,868 | +1.49(+5.19%) |
May 15, 2020 | 28.73 | 28.92 | 28.25 | 28.70 | 28,507 | +0.11(+0.39%) |
May 14, 2020 | 28.08 | 28.64 | 27.80 | 28.59 | 22,702 | -0.22(-0.77%) |
May 13, 2020 | 29.01 | 29.06 | 28.23 | 28.81 | 27,629 | -0.03(-0.10%) |
May 12, 2020 | 29.38 | 29.38 | 28.72 | 28.84 | 11,918 | -0.76(-2.57%) |
May 11, 2020 | 28.99 | 29.61 | 28.94 | 29.60 | 30,416 | +0.56(+1.91%) |
May 08, 2020 | 29.04 | 29.04 | 28.80 | 29.04 | 18,033 | +0.26(+0.90%) |
May 07, 2020 | 28.69 | 28.99 | 28.58 | 28.78 | 20,893 | +0.01(+0.03%) |
May 06, 2020 | 28.82 | 28.94 | 28.57 | 28.77 | 8,639 | +0.06(+0.19%) |
May 05, 2020 | 28.12 | 28.72 | 27.78 | 28.72 | 26,364 | +1.04(+3.75%) |
May 04, 2020 | 27.52 | 27.99 | 27.41 | 27.68 | 26,601 | -0.04(-0.13%) |