Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.85 | 59.04 | 57.99 | 58.04 | 299,894 | -0.95(-1.61%) |
Apr 29, 2021 | 58.50 | 59.12 | 58.26 | 58.99 | 291,976 | +0.73(+1.25%) |
Apr 28, 2021 | 57.84 | 58.59 | 57.81 | 58.26 | 253,605 | +0.26(+0.46%) |
Apr 27, 2021 | 57.64 | 58.21 | 57.43 | 58.00 | 201,639 | +0.33(+0.57%) |
Apr 26, 2021 | 57.70 | 58.11 | 57.15 | 57.67 | 333,040 | +0.01(+0.02%) |
Apr 23, 2021 | 57.00 | 57.91 | 56.36 | 57.66 | 412,642 | +0.94(+1.66%) |
Apr 22, 2021 | 57.15 | 57.20 | 56.60 | 56.72 | 555,839 | -0.25(-0.43%) |
Apr 21, 2021 | 56.62 | 57.25 | 55.87 | 56.97 | 772,720 | +0.04(+0.06%) |
Apr 20, 2021 | 56.98 | 57.39 | 56.30 | 56.93 | 632,508 | -0.20(-0.35%) |
Apr 19, 2021 | 57.43 | 57.51 | 57.05 | 57.13 | 577,773 | -0.25(-0.43%) |
Apr 16, 2021 | 57.67 | 57.68 | 57.11 | 57.38 | 527,252 | -0.16(-0.29%) |
Apr 15, 2021 | 56.90 | 57.61 | 56.67 | 57.54 | 512,695 | +1.01(+1.79%) |
Apr 14, 2021 | 57.63 | 57.66 | 56.34 | 56.53 | 1,323,426 | -1.14(-1.98%) |
Apr 13, 2021 | 57.45 | 58.03 | 57.08 | 57.67 | 759,780 | -0.06(-0.11%) |
Apr 12, 2021 | 56.70 | 57.87 | 56.56 | 57.73 | 543,405 | +0.76(+1.33%) |
Apr 09, 2021 | 56.50 | 57.16 | 56.14 | 56.98 | 489,012 | +0.79(+1.41%) |
Apr 08, 2021 | 56.36 | 56.41 | 55.60 | 56.18 | 618,190 | +0.14(+0.24%) |
Apr 07, 2021 | 55.67 | 56.09 | 55.36 | 56.05 | 631,938 | +0.46(+0.82%) |
Apr 06, 2021 | 56.05 | 56.06 | 55.04 | 55.59 | 564,396 | -0.48(-0.86%) |
Apr 05, 2021 | 55.45 | 56.38 | 54.52 | 56.07 | 909,718 | +0.88(+1.59%) |
Apr 01, 2021 | 53.65 | 55.22 | 53.42 | 55.20 | 552,892 | +1.76(+3.30%) |
Mar 31, 2021 | 53.51 | 53.90 | 53.18 | 53.44 | 723,572 | +0.35(+0.65%) |
Mar 30, 2021 | 52.74 | 53.41 | 51.99 | 53.09 | 475,519 | +0.31(+0.59%) |
Mar 29, 2021 | 54.14 | 54.39 | 52.38 | 52.78 | 774,360 | -1.53(-2.82%) |
Mar 26, 2021 | 52.19 | 54.34 | 51.75 | 54.31 | 707,276 | +2.26(+4.35%) |
Mar 25, 2021 | 51.84 | 52.12 | 50.72 | 52.05 | 674,794 | +0.39(+0.76%) |
Mar 24, 2021 | 51.50 | 52.06 | 51.21 | 51.66 | 617,267 | +0.15(+0.28%) |
Mar 23, 2021 | 51.85 | 51.98 | 51.46 | 51.51 | 686,803 | -0.26(-0.49%) |
Mar 22, 2021 | 51.66 | 51.94 | 51.14 | 51.77 | 487,572 | -0.04(-0.07%) |
Mar 19, 2021 | 51.10 | 52.03 | 50.81 | 51.80 | 556,179 | +0.92(+1.81%) |
Mar 18, 2021 | 51.07 | 51.38 | 50.35 | 50.88 | 386,673 | -0.78(-1.50%) |
Mar 17, 2021 | 51.54 | 51.86 | 50.84 | 51.66 | 431,374 | -0.01(-0.02%) |
Mar 16, 2021 | 52.15 | 52.67 | 51.34 | 51.67 | 901,796 | -0.67(-1.27%) |
Mar 15, 2021 | 52.40 | 53.32 | 52.13 | 52.33 | 1,169,017 | -0.11(-0.21%) |
Mar 12, 2021 | 51.84 | 52.64 | 51.08 | 52.44 | 987,119 | +0.27(+0.52%) |
Mar 11, 2021 | 50.14 | 52.20 | 50.14 | 52.17 | 827,635 | +2.09(+4.17%) |
Mar 10, 2021 | 49.37 | 50.46 | 49.21 | 50.08 | 1,178,973 | +1.21(+2.48%) |
Mar 09, 2021 | 48.91 | 49.20 | 48.40 | 48.86 | 784,879 | +0.92(+1.92%) |
Mar 08, 2021 | 49.56 | 49.83 | 47.86 | 47.94 | 637,461 | -1.64(-3.31%) |
Mar 05, 2021 | 46.99 | 49.66 | 46.74 | 49.58 | 1,102,059 | +2.93(+6.28%) |
Mar 04, 2021 | 47.59 | 47.90 | 46.19 | 46.65 | 1,007,359 | -0.90(-1.90%) |
Mar 03, 2021 | 47.97 | 48.52 | 47.34 | 47.56 | 1,427,809 | -0.36(-0.76%) |
Mar 02, 2021 | 49.45 | 49.93 | 47.87 | 47.92 | 832,457 | -1.70(-3.42%) |
Mar 01, 2021 | 50.29 | 50.29 | 49.45 | 49.62 | 527,482 | +0.05(+0.09%) |
Feb 26, 2021 | 50.17 | 50.59 | 49.36 | 49.58 | 950,742 | -0.47(-0.93%) |
Feb 25, 2021 | 49.48 | 50.29 | 49.41 | 50.04 | 927,643 | +0.44(+0.88%) |
Feb 24, 2021 | 48.77 | 49.76 | 47.80 | 49.60 | 1,024,272 | +1.24(+2.57%) |
Feb 23, 2021 | 46.63 | 48.49 | 46.41 | 48.36 | 1,081,807 | +1.36(+2.89%) |
Feb 22, 2021 | 48.25 | 48.48 | 46.44 | 47.00 | 1,345,035 | -1.49(-3.07%) |
Feb 19, 2021 | 51.32 | 51.88 | 47.81 | 48.49 | 2,461,937 | -3.61(-6.94%) |
Feb 18, 2021 | 52.30 | 52.58 | 51.59 | 52.10 | 767,523 | -0.28(-0.54%) |
Feb 17, 2021 | 52.13 | 53.17 | 51.27 | 52.39 | 908,481 | -0.03(-0.05%) |
Feb 16, 2021 | 53.28 | 54.18 | 52.37 | 52.41 | 740,629 | -0.52(-0.98%) |
Feb 12, 2021 | 51.63 | 53.28 | 51.63 | 52.93 | 1,120,686 | +0.99(+1.90%) |
Feb 11, 2021 | 52.24 | 52.24 | 50.98 | 51.95 | 914,003 | +0.14(+0.26%) |
Feb 10, 2021 | 52.01 | 52.05 | 50.95 | 51.81 | 1,189,975 | +0.10(+0.19%) |
Feb 09, 2021 | 52.47 | 53.64 | 51.64 | 51.71 | 692,720 | -1.17(-2.22%) |
Feb 08, 2021 | 54.16 | 54.16 | 52.64 | 52.88 | 559,527 | -0.76(-1.42%) |
Feb 05, 2021 | 53.51 | 54.16 | 53.38 | 53.65 | 1,167,597 | +0.45(+0.84%) |
Feb 04, 2021 | 52.73 | 53.45 | 52.68 | 53.20 | 2,230,012 | -1.00(-1.85%) |
Feb 03, 2021 | 55.53 | 55.53 | 54.02 | 54.20 | 878,518 | -1.12(-2.02%) |
Feb 02, 2021 | 55.81 | 56.09 | 54.99 | 55.32 | 774,996 | +0.14(+0.25%) |
Feb 01, 2021 | 53.83 | 55.47 | 53.69 | 55.18 | 874,277 | +1.63(+3.04%) |
Jan 29, 2021 | 55.07 | 55.23 | 53.45 | 53.56 | 647,870 | -1.65(-3.00%) |
Jan 28, 2021 | 54.80 | 55.83 | 54.42 | 55.21 | 1,132,039 | +0.95(+1.76%) |
Jan 27, 2021 | 56.98 | 56.98 | 53.55 | 54.26 | 1,595,294 | -3.15(-5.48%) |
Jan 26, 2021 | 57.99 | 58.28 | 57.28 | 57.40 | 700,536 | -0.36(-0.63%) |
Jan 25, 2021 | 57.55 | 58.21 | 57.12 | 57.77 | 754,214 | +0.45(+0.79%) |
Jan 22, 2021 | 56.65 | 57.58 | 56.52 | 57.31 | 678,449 | +0.19(+0.33%) |
Jan 21, 2021 | 56.80 | 57.32 | 56.58 | 57.12 | 399,317 | +0.19(+0.34%) |
Jan 20, 2021 | 56.96 | 57.45 | 56.36 | 56.93 | 642,037 | +0.24(+0.42%) |
Jan 19, 2021 | 55.42 | 57.18 | 55.01 | 56.69 | 1,189,413 | +1.72(+3.13%) |
Jan 15, 2021 | 55.73 | 56.26 | 54.10 | 54.98 | 1,476,793 | -1.32(-2.34%) |
Jan 14, 2021 | 57.47 | 57.81 | 56.11 | 56.29 | 919,971 | -1.26(-2.20%) |
Jan 13, 2021 | 59.58 | 59.74 | 57.46 | 57.56 | 1,509,668 | -1.85(-3.11%) |
Jan 12, 2021 | 57.95 | 59.52 | 56.60 | 59.40 | 1,164,437 | -0.56(-0.94%) |
Jan 11, 2021 | 62.12 | 62.40 | 59.97 | 59.97 | 410,159 | -2.87(-4.57%) |
Jan 08, 2021 | 63.87 | 64.03 | 62.19 | 62.84 | 439,210 | +0.45(+0.71%) |
Jan 07, 2021 | 61.89 | 63.07 | 61.71 | 62.39 | 404,233 | +0.80(+1.30%) |
Jan 06, 2021 | 61.93 | 62.31 | 60.93 | 61.59 | 667,974 | -0.60(-0.96%) |
Jan 05, 2021 | 60.51 | 62.30 | 60.32 | 62.19 | 349,290 | +1.59(+2.63%) |
Jan 04, 2021 | 62.57 | 63.01 | 60.29 | 60.60 | 588,071 | -2.63(-4.16%) |
Dec 31, 2020 | 63.23 | 63.23 | 63.23 | 307,634 | -0.72(-1.12%) | |
Dec 30, 2020 | 62.94 | 64.24 | 62.94 | 63.95 | 307,634 | +1.05(+1.68%) |
Dec 29, 2020 | 64.45 | 65.04 | 62.59 | 62.89 | 340,005 | -1.06(-1.66%) |
Dec 28, 2020 | 65.05 | 65.10 | 63.48 | 63.96 | 298,205 | -0.81(-1.25%) |
Dec 24, 2020 | 64.43 | 64.88 | 64.26 | 64.77 | 202,500 | +0.35(+0.54%) |
Dec 23, 2020 | 63.90 | 64.94 | 63.90 | 64.42 | 430,418 | +0.70(+1.10%) |
Dec 22, 2020 | 63.07 | 63.84 | 62.18 | 63.72 | 293,781 | +0.66(+1.05%) |
Dec 21, 2020 | 61.30 | 63.46 | 61.30 | 63.06 | 589,443 | +1.11(+1.79%) |
Dec 18, 2020 | 61.83 | 62.18 | 61.08 | 61.95 | 587,153 | +0.72(+1.17%) |
Dec 17, 2020 | 61.68 | 62.34 | 61.20 | 61.23 | 496,972 | -0.23(-0.37%) |
Dec 16, 2020 | 62.73 | 63.12 | 61.44 | 61.46 | 531,887 | -1.36(-2.17%) |
Dec 15, 2020 | 63.77 | 64.19 | 62.81 | 62.82 | 709,126 | -0.88(-1.38%) |
Dec 14, 2020 | 64.56 | 64.56 | 63.66 | 63.70 | 329,258 | -0.55(-0.86%) |
Dec 11, 2020 | 65.68 | 65.68 | 63.15 | 64.26 | 429,090 | -1.54(-2.34%) |
Dec 10, 2020 | 64.22 | 65.93 | 63.89 | 65.79 | 389,898 | +1.47(+2.29%) |
Dec 09, 2020 | 65.71 | 66.19 | 63.97 | 64.32 | 542,220 | -1.15(-1.75%) |
Dec 08, 2020 | 63.86 | 65.65 | 63.67 | 65.47 | 597,113 | +1.68(+2.64%) |
Dec 07, 2020 | 62.87 | 64.13 | 62.40 | 63.78 | 297,887 | +0.85(+1.36%) |
Dec 04, 2020 | 63.56 | 64.18 | 62.75 | 62.93 | 345,714 | -0.55(-0.87%) |
Dec 03, 2020 | 63.56 | 64.30 | 63.34 | 63.48 | 284,465 | +0.23(+0.36%) |
Dec 02, 2020 | 63.03 | 63.68 | 62.44 | 63.26 | 601,018 | +0.04(+0.06%) |
Dec 01, 2020 | 65.47 | 65.85 | 62.77 | 63.22 | 903,256 | -2.06(-3.16%) |
Nov 30, 2020 | 62.35 | 65.37 | 62.35 | 65.28 | 939,369 | +3.19(+5.14%) |
Nov 27, 2020 | 61.30 | 62.69 | 61.20 | 62.09 | 212,290 | +0.89(+1.46%) |
Nov 25, 2020 | 60.28 | 61.38 | 59.64 | 61.20 | 352,754 | +0.87(+1.45%) |
Nov 24, 2020 | 59.60 | 60.35 | 58.44 | 60.33 | 441,846 | +1.19(+2.01%) |
Nov 23, 2020 | 60.72 | 60.72 | 58.38 | 59.14 | 552,908 | -1.04(-1.73%) |
Nov 20, 2020 | 59.04 | 60.57 | 58.59 | 60.18 | 709,770 | +1.38(+2.34%) |
Nov 19, 2020 | 57.70 | 59.33 | 57.70 | 58.80 | 480,417 | +1.13(+1.96%) |
Nov 18, 2020 | 57.16 | 58.41 | 57.16 | 57.67 | 954,626 | +0.67(+1.18%) |
Nov 17, 2020 | 57.23 | 57.40 | 56.26 | 57.00 | 727,355 | -0.20(-0.35%) |
Nov 16, 2020 | 57.86 | 57.98 | 56.88 | 57.20 | 501,238 | -0.81(-1.39%) |
Nov 13, 2020 | 58.67 | 59.32 | 57.79 | 58.01 | 671,362 | -0.57(-0.97%) |
Nov 12, 2020 | 59.55 | 60.49 | 58.25 | 58.58 | 772,552 | -1.25(-2.09%) |
Nov 11, 2020 | 61.20 | 61.40 | 59.76 | 59.83 | 684,842 | -1.17(-1.92%) |
Nov 10, 2020 | 63.22 | 63.24 | 60.82 | 61.00 | 718,367 | -2.14(-3.39%) |
Nov 09, 2020 | 69.77 | 71.25 | 63.12 | 63.13 | 1,090,440 | -5.00(-7.34%) |
Nov 06, 2020 | 63.37 | 68.81 | 62.01 | 68.14 | 2,665,473 | +6.13(+9.88%) |
Nov 05, 2020 | 61.61 | 62.34 | 60.45 | 62.01 | 804,679 | +1.30(+2.15%) |
Nov 04, 2020 | 58.79 | 60.79 | 57.88 | 60.71 | 681,983 | +2.07(+3.52%) |
Nov 03, 2020 | 57.81 | 58.80 | 57.68 | 58.64 | 543,784 | +1.37(+2.39%) |
Nov 02, 2020 | 55.36 | 57.27 | 55.33 | 57.27 | 450,294 | +2.34(+4.26%) |
Oct 30, 2020 | 54.58 | 55.63 | 54.16 | 54.93 | 679,419 | +0.06(+0.12%) |
Oct 29, 2020 | 54.35 | 55.33 | 54.21 | 54.87 | 450,010 | +0.41(+0.75%) |
Oct 28, 2020 | 53.86 | 54.92 | 53.59 | 54.46 | 573,663 | -0.18(-0.33%) |
Oct 27, 2020 | 54.44 | 55.10 | 54.40 | 54.65 | 606,395 | +0.08(+0.15%) |
Oct 26, 2020 | 55.31 | 55.57 | 53.97 | 54.56 | 298,386 | -1.43(-2.56%) |
Oct 23, 2020 | 55.99 | 56.38 | 55.46 | 55.99 | 141,380 | +0.08(+0.15%) |
Oct 22, 2020 | 55.89 | 56.57 | 55.61 | 55.91 | 327,450 | +0.11(+0.19%) |
Oct 21, 2020 | 56.46 | 57.21 | 55.80 | 55.80 | 240,892 | -0.66(-1.17%) |
Oct 20, 2020 | 56.52 | 57.51 | 56.47 | 56.47 | 490,515 | -0.11(-0.19%) |
Oct 19, 2020 | 58.32 | 58.38 | 56.29 | 56.57 | 391,137 | -1.51(-2.60%) |
Oct 16, 2020 | 58.00 | 58.68 | 57.94 | 58.09 | 412,662 | +0.59(+1.02%) |
Oct 15, 2020 | 56.83 | 57.79 | 56.48 | 57.50 | 275,962 | +0.20(+0.35%) |
Oct 14, 2020 | 59.30 | 59.54 | 57.19 | 57.30 | 460,945 | -2.10(-3.54%) |
Oct 13, 2020 | 59.32 | 59.78 | 58.82 | 59.40 | 329,426 | +0.13(+0.21%) |
Oct 12, 2020 | 59.24 | 59.76 | 59.13 | 59.27 | 206,207 | +0.14(+0.23%) |
Oct 09, 2020 | 57.99 | 59.33 | 57.94 | 59.14 | 371,495 | +1.40(+2.42%) |
Oct 08, 2020 | 57.57 | 57.76 | 56.71 | 57.74 | 299,095 | +0.27(+0.47%) |
Oct 07, 2020 | 56.11 | 57.64 | 56.11 | 57.47 | 522,587 | +1.66(+2.97%) |
Oct 06, 2020 | 55.76 | 56.75 | 55.67 | 55.81 | 455,671 | +0.15(+0.28%) |
Oct 05, 2020 | 54.62 | 55.70 | 54.19 | 55.66 | 275,143 | +1.55(+2.86%) |
Oct 02, 2020 | 54.14 | 54.36 | 53.62 | 54.11 | 395,776 | -0.81(-1.47%) |
Oct 01, 2020 | 54.12 | 54.99 | 53.98 | 54.92 | 446,210 | +1.23(+2.30%) |
Sep 30, 2020 | 53.54 | 54.79 | 53.49 | 53.68 | 496,518 | +0.10(+0.19%) |
Sep 29, 2020 | 52.75 | 53.64 | 52.47 | 53.58 | 343,515 | +0.86(+1.63%) |
Sep 28, 2020 | 53.01 | 53.53 | 52.72 | 52.72 | 492,798 | +0.16(+0.31%) |
Sep 25, 2020 | 51.25 | 52.70 | 51.16 | 52.56 | 392,134 | +1.18(+2.29%) |
Sep 24, 2020 | 50.74 | 51.52 | 50.07 | 51.38 | 747,718 | +0.31(+0.60%) |
Sep 23, 2020 | 51.85 | 52.17 | 50.83 | 51.08 | 499,776 | -0.89(-1.71%) |
Sep 22, 2020 | 51.68 | 52.11 | 51.46 | 51.96 | 683,517 | +0.31(+0.60%) |
Sep 21, 2020 | 51.79 | 51.79 | 50.52 | 51.65 | 527,725 | -0.87(-1.66%) |
Sep 18, 2020 | 52.14 | 53.45 | 52.12 | 52.52 | 868,146 | +0.78(+1.51%) |
Sep 17, 2020 | 51.06 | 51.97 | 50.79 | 51.75 | 303,049 | +0.30(+0.58%) |
Sep 16, 2020 | 52.39 | 52.54 | 51.38 | 51.45 | 550,032 | -0.82(-1.58%) |
Sep 15, 2020 | 52.46 | 52.91 | 52.13 | 52.27 | 572,961 | +0.03(+0.05%) |
Sep 14, 2020 | 51.91 | 52.62 | 51.67 | 52.24 | 696,891 | +0.53(+1.03%) |
Sep 11, 2020 | 51.80 | 52.28 | 51.36 | 51.71 | 260,245 | +0.55(+1.08%) |
Sep 10, 2020 | 51.73 | 52.38 | 51.08 | 51.16 | 570,311 | -0.47(-0.91%) |
Sep 09, 2020 | 51.17 | 51.88 | 51.17 | 51.63 | 331,496 | +0.74(+1.46%) |
Sep 08, 2020 | 51.37 | 51.70 | 50.64 | 50.88 | 504,845 | -0.92(-1.77%) |
Sep 04, 2020 | 52.74 | 52.99 | 50.95 | 51.80 | 494,113 | -0.62(-1.18%) |
Sep 03, 2020 | 53.36 | 53.38 | 51.86 | 52.42 | 445,231 | -1.01(-1.88%) |
Sep 02, 2020 | 53.34 | 53.64 | 52.89 | 53.42 | 511,929 | +0.10(+0.19%) |
Sep 01, 2020 | 52.89 | 53.51 | 52.65 | 53.32 | 393,457 | +0.36(+0.68%) |
Aug 31, 2020 | 54.09 | 54.26 | 52.88 | 52.96 | 440,203 | -1.10(-2.03%) |
Aug 28, 2020 | 54.83 | 54.95 | 53.85 | 54.06 | 285,409 | -0.65(-1.19%) |
Aug 27, 2020 | 55.68 | 55.90 | 54.35 | 54.71 | 351,958 | -0.65(-1.18%) |
Aug 26, 2020 | 55.55 | 55.85 | 55.18 | 55.36 | 534,133 | +0.14(+0.26%) |
Aug 25, 2020 | 56.36 | 56.56 | 55.10 | 55.22 | 666,592 | -1.11(-1.98%) |
Aug 24, 2020 | 57.17 | 57.42 | 56.25 | 56.33 | 516,880 | -0.61(-1.08%) |
Aug 21, 2020 | 56.52 | 57.44 | 55.72 | 56.94 | 471,938 | +0.14(+0.25%) |
Aug 20, 2020 | 56.88 | 57.42 | 56.66 | 56.80 | 482,679 | -0.29(-0.51%) |
Aug 19, 2020 | 56.65 | 57.86 | 56.65 | 57.09 | 590,051 | +0.45(+0.80%) |
Aug 18, 2020 | 57.03 | 57.49 | 56.55 | 56.64 | 1,097,493 | -0.58(-1.01%) |
Aug 17, 2020 | 56.11 | 57.94 | 56.01 | 57.22 | 785,161 | +1.07(+1.90%) |
Aug 14, 2020 | 55.27 | 56.57 | 54.91 | 56.15 | 898,354 | +0.48(+0.86%) |
Aug 13, 2020 | 55.67 | 56.13 | 55.04 | 55.67 | 895,652 | -0.22(-0.39%) |
Aug 12, 2020 | 52.14 | 56.19 | 52.14 | 55.89 | 1,316,940 | +4.00(+7.71%) |
Aug 11, 2020 | 52.48 | 53.39 | 51.18 | 51.89 | 1,361,678 | -0.60(-1.14%) |
Aug 10, 2020 | 50.09 | 52.70 | 50.03 | 52.48 | 897,025 | +2.19(+4.34%) |
Aug 07, 2020 | 44.39 | 50.45 | 44.39 | 50.30 | 1,861,502 | +6.13(+13.88%) |
Aug 06, 2020 | 43.65 | 44.28 | 43.30 | 44.17 | 619,566 | +0.61(+1.41%) |
Aug 05, 2020 | 42.82 | 43.60 | 42.79 | 43.55 | 678,908 | +0.95(+2.23%) |
Aug 04, 2020 | 42.09 | 42.74 | 41.88 | 42.61 | 687,707 | +0.44(+1.05%) |
Aug 03, 2020 | 41.99 | 42.64 | 41.88 | 42.16 | 512,020 | +0.38(+0.91%) |
Jul 31, 2020 | 41.78 | 41.80 | 41.17 | 41.78 | 746,395 | -0.02(-0.04%) |
Jul 30, 2020 | 40.65 | 41.88 | 40.54 | 41.80 | 663,631 | +0.63(+1.54%) |
Jul 29, 2020 | 40.42 | 41.25 | 40.38 | 41.17 | 435,292 | +0.92(+2.29%) |
Jul 28, 2020 | 40.12 | 40.36 | 39.73 | 40.25 | 493,988 | +0.13(+0.32%) |
Jul 27, 2020 | 39.92 | 40.20 | 39.55 | 40.12 | 429,491 | +0.33(+0.84%) |
Jul 24, 2020 | 40.17 | 40.17 | 39.55 | 39.79 | 190,170 | -0.44(-1.10%) |
Jul 23, 2020 | 40.58 | 41.24 | 40.11 | 40.23 | 377,755 | -0.38(-0.93%) |
Jul 22, 2020 | 38.92 | 41.19 | 38.74 | 40.61 | 1,388,998 | +2.07(+5.36%) |
Jul 21, 2020 | 38.67 | 38.91 | 38.40 | 38.54 | 583,452 | +0.19(+0.49%) |
Jul 20, 2020 | 38.42 | 38.50 | 37.91 | 38.35 | 298,732 | -0.06(-0.16%) |
Jul 17, 2020 | 38.48 | 38.63 | 38.22 | 38.42 | 269,473 | +0.07(+0.19%) |
Jul 16, 2020 | 38.32 | 38.53 | 38.08 | 38.34 | 482,522 | -0.02(-0.05%) |
Jul 15, 2020 | 38.08 | 38.68 | 38.06 | 38.36 | 406,098 | +0.51(+1.36%) |
Jul 14, 2020 | 37.32 | 37.90 | 37.07 | 37.85 | 272,818 | +0.58(+1.55%) |
Jul 13, 2020 | 37.67 | 37.67 | 37.03 | 37.27 | 463,084 | -0.12(-0.31%) |
Jul 10, 2020 | 37.20 | 37.47 | 36.79 | 37.39 | 270,913 | +0.13(+0.34%) |
Jul 09, 2020 | 37.20 | 37.33 | 36.54 | 37.26 | 313,955 | +0.03(+0.07%) |
Jul 08, 2020 | 37.00 | 37.51 | 36.89 | 37.23 | 451,696 | +0.21(+0.56%) |
Jul 07, 2020 | 36.82 | 37.60 | 36.77 | 37.03 | 538,932 | +0.21(+0.56%) |
Jul 06, 2020 | 36.93 | 37.04 | 36.64 | 36.82 | 760,463 | +0.29(+0.79%) |
Jul 02, 2020 | 36.49 | 36.84 | 36.21 | 36.53 | 398,395 | +0.27(+0.75%) |
Jul 01, 2020 | 36.85 | 36.90 | 36.13 | 36.26 | 331,139 | -0.62(-1.69%) |
Jun 30, 2020 | 35.74 | 36.99 | 35.74 | 36.88 | 369,738 | +1.14(+3.18%) |
Jun 29, 2020 | 35.88 | 36.04 | 35.34 | 35.74 | 294,426 | +0.01(+0.03%) |
Jun 26, 2020 | 35.81 | 36.08 | 35.44 | 35.74 | 223,730 | -0.21(-0.58%) |
Jun 25, 2020 | 36.37 | 36.38 | 35.38 | 35.94 | 385,404 | -0.60(-1.66%) |
Jun 24, 2020 | 36.04 | 36.80 | 36.04 | 36.55 | 644,196 | +0.15(+0.42%) |
Jun 23, 2020 | 36.73 | 36.82 | 36.36 | 36.39 | 311,320 | -0.14(-0.37%) |
Jun 22, 2020 | 36.11 | 36.75 | 35.90 | 36.53 | 263,002 | +0.62(+1.74%) |
Jun 19, 2020 | 36.77 | 36.77 | 35.81 | 35.91 | 401,053 | -0.58(-1.58%) |
Jun 18, 2020 | 36.66 | 36.85 | 36.46 | 36.49 | 168,973 | -0.50(-1.34%) |
Jun 17, 2020 | 37.18 | 37.39 | 36.72 | 36.98 | 218,118 | -0.18(-0.49%) |
Jun 16, 2020 | 37.17 | 37.53 | 36.65 | 37.16 | 258,345 | +0.73(+2.01%) |
Jun 15, 2020 | 35.37 | 36.60 | 35.03 | 36.43 | 310,380 | +0.44(+1.23%) |
Jun 12, 2020 | 36.30 | 36.57 | 35.47 | 35.99 | 299,820 | +0.31(+0.86%) |
Jun 11, 2020 | 36.84 | 36.84 | 35.61 | 35.68 | 486,549 | -1.87(-4.98%) |
Jun 10, 2020 | 38.32 | 38.40 | 36.90 | 37.55 | 626,810 | -1.07(-2.78%) |
Jun 09, 2020 | 38.71 | 38.92 | 38.42 | 38.62 | 509,415 | -0.46(-1.18%) |
Jun 08, 2020 | 39.10 | 39.29 | 38.93 | 39.09 | 515,219 | -0.16(-0.41%) |
Jun 05, 2020 | 39.60 | 39.75 | 39.01 | 39.25 | 303,586 | +0.32(+0.81%) |
Jun 04, 2020 | 38.45 | 39.28 | 38.45 | 38.93 | 456,817 | +0.23(+0.58%) |
Jun 03, 2020 | 38.90 | 39.18 | 38.67 | 38.71 | 868,622 | -0.01(-0.02%) |
Jun 02, 2020 | 39.37 | 39.54 | 38.29 | 38.72 | 747,373 | -0.68(-1.72%) |
Jun 01, 2020 | 39.18 | 39.51 | 38.90 | 39.39 | 1,051,554 | +0.32(+0.83%) |
May 29, 2020 | 38.64 | 39.46 | 38.53 | 39.07 | 2,063,303 | +0.51(+1.31%) |
May 28, 2020 | 37.47 | 38.88 | 37.41 | 38.56 | 1,027,408 | +1.24(+3.31%) |
May 27, 2020 | 37.20 | 37.38 | 36.27 | 37.32 | 672,650 | +0.26(+0.71%) |
May 26, 2020 | 36.60 | 37.23 | 36.58 | 37.06 | 1,125,489 | +1.14(+3.17%) |
May 22, 2020 | 36.17 | 36.17 | 35.64 | 35.93 | 544,883 | -0.14(-0.40%) |
May 21, 2020 | 36.48 | 36.51 | 35.98 | 36.07 | 501,238 | -0.57(-1.57%) |
May 20, 2020 | 37.16 | 37.28 | 36.49 | 36.64 | 356,372 | -0.19(-0.51%) |
May 19, 2020 | 36.73 | 37.71 | 36.73 | 36.83 | 468,286 | +0.20(+0.54%) |
May 18, 2020 | 36.92 | 37.40 | 36.63 | 36.63 | 433,585 | +0.34(+0.94%) |
May 15, 2020 | 36.33 | 36.53 | 36.04 | 36.29 | 1,366,271 | -0.22(-0.62%) |
May 14, 2020 | 36.33 | 36.70 | 36.04 | 36.52 | 947,257 | -0.28(-0.76%) |
May 13, 2020 | 37.65 | 38.14 | 36.61 | 36.80 | 578,143 | -0.79(-2.10%) |
May 12, 2020 | 38.47 | 38.55 | 37.59 | 37.59 | 754,368 | -0.91(-2.36%) |
May 11, 2020 | 39.27 | 39.47 | 38.43 | 38.49 | 594,723 | -1.31(-3.29%) |
May 08, 2020 | 39.37 | 40.03 | 38.32 | 39.81 | 1,055,593 | +0.34(+0.87%) |
May 07, 2020 | 38.25 | 39.53 | 37.95 | 39.46 | 888,936 | +1.77(+4.69%) |
May 06, 2020 | 38.31 | 38.54 | 37.52 | 37.70 | 1,126,561 | -0.35(-0.92%) |
May 05, 2020 | 38.31 | 38.31 | 37.92 | 38.05 | 1,599,758 | +0.41(+1.10%) |
May 04, 2020 | 37.93 | 37.97 | 37.44 | 37.63 | 822,962 | -0.53(-1.39%) |