Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.50 | 59.60 | 57.91 | 58.25 | 931,300 | -1.75(-2.92%) |
Apr 29, 2021 | 60.20 | 61.40 | 59.34 | 60.00 | 807,195 | -0.32(-0.53%) |
Apr 28, 2021 | 61.11 | 63.49 | 59.66 | 60.32 | 2,291,318 | -0.32(-0.53%) |
Apr 27, 2021 | 59.28 | 60.86 | 58.53 | 60.64 | 2,076,069 | +1.39(+2.35%) |
Apr 26, 2021 | 59.11 | 59.79 | 58.89 | 59.25 | 1,577,762 | +0.38(+0.65%) |
Apr 23, 2021 | 58.19 | 59.18 | 58.14 | 58.87 | 1,092,400 | +0.78(+1.34%) |
Apr 22, 2021 | 58.44 | 59.83 | 58.09 | 58.09 | 1,569,277 | -0.18(-0.31%) |
Apr 21, 2021 | 57.06 | 58.33 | 56.04 | 58.27 | 1,205,518 | +0.86(+1.50%) |
Apr 20, 2021 | 59.39 | 59.40 | 56.61 | 57.41 | 1,551,318 | -2.42(-4.04%) |
Apr 19, 2021 | 60.19 | 60.78 | 59.40 | 59.83 | 999,372 | -0.46(-0.76%) |
Apr 16, 2021 | 62.06 | 62.66 | 60.17 | 60.29 | 797,300 | -1.09(-1.78%) |
Apr 15, 2021 | 61.60 | 61.70 | 59.82 | 61.38 | 1,062,968 | +0.15(+0.24%) |
Apr 14, 2021 | 60.08 | 61.92 | 60.08 | 61.23 | 1,000,658 | +1.26(+2.10%) |
Apr 13, 2021 | 60.14 | 60.61 | 57.69 | 59.97 | 978,852 | -1.21(-1.98%) |
Apr 12, 2021 | 61.31 | 61.64 | 60.61 | 61.18 | 655,156 | -0.02(-0.03%) |
Apr 09, 2021 | 60.86 | 61.90 | 60.71 | 61.20 | 859,000 | +0.35(+0.58%) |
Apr 08, 2021 | 59.43 | 60.94 | 58.30 | 60.85 | 1,085,578 | +1.26(+2.11%) |
Apr 07, 2021 | 59.30 | 60.02 | 59.24 | 59.59 | 920,536 | +0.58(+0.98%) |
Apr 06, 2021 | 58.76 | 60.73 | 58.76 | 59.01 | 674,135 | +0.01(+0.02%) |
Apr 05, 2021 | 60.45 | 60.67 | 58.95 | 59.00 | 830,886 | -0.55(-0.92%) |
Apr 01, 2021 | 59.48 | 59.96 | 58.93 | 59.55 | 994,700 | +0.81(+1.38%) |
Mar 31, 2021 | 59.34 | 59.95 | 58.67 | 58.74 | 955,906 | -0.84(-1.41%) |
Mar 30, 2021 | 59.99 | 60.56 | 58.99 | 59.58 | 1,160,680 | +0.25(+0.42%) |
Mar 29, 2021 | 59.10 | 60.36 | 58.54 | 59.33 | 1,661,417 | -0.33(-0.55%) |
Mar 26, 2021 | 59.12 | 59.88 | 57.48 | 59.66 | 966,600 | +1.07(+1.83%) |
Mar 25, 2021 | 55.41 | 58.73 | 54.57 | 58.59 | 1,040,042 | +2.44(+4.35%) |
Mar 24, 2021 | 57.66 | 59.99 | 56.10 | 56.15 | 1,384,565 | -0.57(-1.00%) |
Mar 23, 2021 | 58.58 | 59.46 | 56.28 | 56.72 | 1,678,921 | -2.75(-4.62%) |
Mar 22, 2021 | 59.90 | 60.22 | 58.05 | 59.47 | 1,536,605 | -0.81(-1.34%) |
Mar 19, 2021 | 60.54 | 61.18 | 59.25 | 60.28 | 1,707,200 | -0.54(-0.89%) |
Mar 18, 2021 | 60.38 | 62.33 | 60.30 | 60.82 | 1,505,299 | -0.53(-0.86%) |
Mar 17, 2021 | 60.26 | 61.79 | 59.49 | 61.35 | 1,602,757 | +1.58(+2.64%) |
Mar 16, 2021 | 61.41 | 61.49 | 59.03 | 59.77 | 1,910,774 | -1.64(-2.67%) |
Mar 15, 2021 | 61.04 | 62.40 | 60.77 | 61.41 | 2,748,333 | +0.48(+0.79%) |
Mar 12, 2021 | 58.60 | 61.52 | 58.55 | 60.93 | 4,350,100 | +3.11(+5.38%) |
Mar 11, 2021 | 56.48 | 58.50 | 55.62 | 57.82 | 4,582,279 | +4.43(+8.30%) |
Mar 10, 2021 | 55.65 | 56.00 | 50.62 | 53.39 | 6,944,261 | -2.61(-4.66%) |
Mar 09, 2021 | 56.26 | 57.00 | 54.18 | 56.00 | 3,022,014 | -1.53(-2.66%) |
Mar 08, 2021 | 58.01 | 60.00 | 55.05 | 57.53 | 6,416,655 | +6.73(+13.25%) |
Mar 05, 2021 | 51.06 | 51.39 | 47.93 | 50.80 | 1,454,300 | +0.81(+1.62%) |
Mar 04, 2021 | 48.98 | 51.16 | 48.59 | 49.99 | 2,308,210 | +1.22(+2.50%) |
Mar 03, 2021 | 46.80 | 49.55 | 46.80 | 48.77 | 1,432,747 | +2.06(+4.41%) |
Mar 02, 2021 | 47.72 | 48.00 | 46.10 | 46.71 | 1,874,402 | -0.67(-1.41%) |
Mar 01, 2021 | 50.06 | 50.27 | 47.38 | 47.38 | 1,528,320 | -0.80(-1.66%) |
Feb 26, 2021 | 48.09 | 48.84 | 47.21 | 48.18 | 747,200 | +0.18(+0.37%) |
Feb 25, 2021 | 50.00 | 50.53 | 47.40 | 48.00 | 1,257,459 | -1.94(-3.88%) |
Feb 24, 2021 | 48.50 | 51.54 | 48.19 | 49.94 | 2,464,829 | +1.93(+4.02%) |
Feb 23, 2021 | 46.81 | 48.13 | 45.97 | 48.01 | 1,893,569 | +1.05(+2.24%) |
Feb 22, 2021 | 45.76 | 48.29 | 45.76 | 46.96 | 1,369,575 | +1.07(+2.33%) |
Feb 19, 2021 | 44.24 | 46.18 | 44.13 | 45.89 | 1,153,900 | +2.00(+4.56%) |
Feb 18, 2021 | 43.87 | 44.15 | 42.92 | 43.89 | 963,225 | -0.38(-0.86%) |
Feb 17, 2021 | 43.22 | 44.80 | 43.00 | 44.27 | 801,333 | +0.77(+1.77%) |
Feb 16, 2021 | 43.83 | 44.27 | 43.25 | 43.50 | 1,219,208 | -0.12(-0.28%) |
Feb 12, 2021 | 43.58 | 44.10 | 43.39 | 43.62 | 547,600 | -0.23(-0.52%) |
Feb 11, 2021 | 44.29 | 44.39 | 42.96 | 43.85 | 909,331 | -0.31(-0.70%) |
Feb 10, 2021 | 44.68 | 44.88 | 43.90 | 44.16 | 694,166 | -0.09(-0.20%) |
Feb 09, 2021 | 43.86 | 44.55 | 43.34 | 44.25 | 795,458 | -0.22(-0.49%) |
Feb 08, 2021 | 44.00 | 45.32 | 43.92 | 44.47 | 1,066,869 | +0.72(+1.65%) |
Feb 05, 2021 | 43.92 | 43.92 | 43.01 | 43.75 | 677,700 | +0.41(+0.95%) |
Feb 04, 2021 | 43.00 | 43.99 | 42.22 | 43.34 | 1,077,345 | +0.81(+1.90%) |
Feb 03, 2021 | 40.66 | 42.64 | 40.66 | 42.53 | 1,025,183 | +1.73(+4.24%) |
Feb 02, 2021 | 40.72 | 41.15 | 40.20 | 40.80 | 1,990,785 | +1.17(+2.95%) |
Feb 01, 2021 | 38.90 | 39.74 | 37.70 | 39.63 | 1,266,949 | +1.39(+3.63%) |
Jan 29, 2021 | 40.41 | 40.43 | 37.99 | 38.24 | 1,422,400 | -2.61(-6.39%) |
Jan 28, 2021 | 39.56 | 41.28 | 39.38 | 40.85 | 1,873,370 | +2.45(+6.38%) |
Jan 27, 2021 | 38.55 | 39.32 | 37.29 | 38.40 | 1,945,462 | -1.32(-3.32%) |
Jan 26, 2021 | 41.87 | 42.00 | 39.57 | 39.72 | 1,694,934 | -1.54(-3.73%) |
Jan 25, 2021 | 41.20 | 41.39 | 38.84 | 41.26 | 1,418,428 | +0.05(+0.12%) |
Jan 22, 2021 | 41.50 | 41.75 | 40.08 | 41.21 | 1,843,600 | -1.03(-2.44%) |
Jan 21, 2021 | 43.38 | 43.76 | 41.38 | 42.24 | 1,415,206 | -1.42(-3.25%) |
Jan 20, 2021 | 44.38 | 44.49 | 43.35 | 43.66 | 569,063 | -0.14(-0.32%) |
Jan 19, 2021 | 43.73 | 44.83 | 42.67 | 43.80 | 1,323,558 | +0.58(+1.34%) |
Jan 15, 2021 | 45.95 | 45.95 | 43.08 | 43.22 | 1,403,900 | -3.26(-7.01%) |
Jan 14, 2021 | 45.00 | 47.25 | 44.76 | 46.48 | 1,246,404 | +1.74(+3.89%) |
Jan 13, 2021 | 45.55 | 45.66 | 44.00 | 44.74 | 1,586,370 | -1.61(-3.47%) |
Jan 12, 2021 | 46.00 | 47.23 | 45.69 | 46.35 | 879,874 | +0.59(+1.29%) |
Jan 11, 2021 | 43.76 | 45.80 | 43.32 | 45.76 | 1,066,981 | +1.36(+3.06%) |
Jan 08, 2021 | 45.39 | 45.39 | 43.19 | 44.40 | 635,800 | -0.79(-1.75%) |
Jan 07, 2021 | 46.98 | 47.31 | 45.11 | 45.19 | 1,495,715 | -0.81(-1.76%) |
Jan 06, 2021 | 45.74 | 46.76 | 44.88 | 46.00 | 1,127,567 | +1.46(+3.28%) |
Jan 05, 2021 | 43.03 | 44.92 | 43.00 | 44.54 | 900,370 | +1.09(+2.51%) |
Jan 04, 2021 | 46.10 | 46.31 | 43.12 | 43.45 | 889,829 | -2.13(-4.67%) |
Dec 31, 2020 | 45.58 | 45.58 | 45.58 | 997,810 | -0.52(-1.13%) | |
Dec 30, 2020 | 44.84 | 46.17 | 44.23 | 46.10 | 997,810 | +1.44(+3.22%) |
Dec 29, 2020 | 44.90 | 45.39 | 44.32 | 44.66 | 955,054 | +0.38(+0.86%) |
Dec 28, 2020 | 43.91 | 44.95 | 43.40 | 44.28 | 1,219,333 | +0.75(+1.72%) |
Dec 24, 2020 | 42.99 | 43.56 | 42.03 | 43.53 | 312,700 | +0.81(+1.90%) |
Dec 23, 2020 | 41.53 | 42.98 | 41.47 | 42.72 | 1,037,067 | +1.75(+4.27%) |
Dec 22, 2020 | 41.83 | 41.98 | 40.78 | 40.97 | 786,222 | -0.81(-1.94%) |
Dec 21, 2020 | 40.00 | 42.32 | 39.00 | 41.78 | 2,370,367 | +0.69(+1.68%) |
Dec 18, 2020 | 42.40 | 42.45 | 40.88 | 41.09 | 974,200 | -1.31(-3.09%) |
Dec 17, 2020 | 41.82 | 42.50 | 41.65 | 42.40 | 841,805 | +0.40(+0.95%) |
Dec 16, 2020 | 41.40 | 42.15 | 41.03 | 42.00 | 1,052,627 | +0.54(+1.30%) |
Dec 15, 2020 | 41.74 | 41.84 | 40.60 | 41.46 | 1,090,561 | +0.07(+0.17%) |
Dec 14, 2020 | 42.98 | 43.61 | 41.37 | 41.39 | 1,201,964 | -0.84(-1.99%) |
Dec 11, 2020 | 42.82 | 43.00 | 41.48 | 42.23 | 1,685,900 | -1.26(-2.90%) |
Dec 10, 2020 | 41.23 | 44.30 | 41.04 | 43.49 | 2,108,061 | +1.64(+3.92%) |
Dec 09, 2020 | 42.36 | 42.95 | 40.84 | 41.85 | 1,473,243 | -0.11(-0.26%) |
Dec 08, 2020 | 41.19 | 41.99 | 41.00 | 41.96 | 1,559,210 | +0.36(+0.87%) |
Dec 07, 2020 | 42.69 | 42.97 | 41.24 | 41.60 | 1,912,393 | -1.76(-4.06%) |
Dec 04, 2020 | 40.75 | 43.75 | 40.54 | 43.36 | 3,052,400 | +3.08(+7.65%) |
Dec 03, 2020 | 38.25 | 41.09 | 38.16 | 40.28 | 2,713,094 | +2.34(+6.17%) |
Dec 02, 2020 | 37.28 | 38.26 | 36.58 | 37.94 | 2,100,896 | +0.54(+1.44%) |
Dec 01, 2020 | 37.74 | 38.68 | 36.80 | 37.40 | 2,491,854 | +0.64(+1.74%) |
Nov 30, 2020 | 38.44 | 39.73 | 36.76 | 36.76 | 21,898,860 | -1.90(-4.91%) |
Nov 27, 2020 | 40.14 | 40.75 | 38.63 | 38.66 | 2,219,800 | -1.97(-4.85%) |
Nov 25, 2020 | 41.64 | 42.31 | 40.26 | 40.63 | 2,515,200 | -1.37(-3.26%) |
Nov 24, 2020 | 43.77 | 43.90 | 41.75 | 42.00 | 3,312,295 | +1.56(+3.86%) |
Nov 23, 2020 | 39.03 | 40.86 | 38.50 | 40.44 | 1,600,422 | +2.52(+6.65%) |
Nov 20, 2020 | 38.68 | 38.78 | 37.25 | 37.92 | 1,344,000 | -1.08(-2.77%) |
Nov 19, 2020 | 38.23 | 39.34 | 37.32 | 39.00 | 1,355,857 | -0.94(-2.35%) |
Nov 18, 2020 | 40.57 | 41.78 | 38.80 | 39.94 | 2,332,120 | -0.45(-1.11%) |
Nov 17, 2020 | 38.06 | 41.42 | 37.74 | 40.39 | 3,162,136 | +1.11(+2.83%) |
Nov 16, 2020 | 38.75 | 39.93 | 37.07 | 39.28 | 2,670,244 | +3.00(+8.27%) |
Nov 13, 2020 | 35.25 | 36.57 | 34.81 | 36.28 | 2,169,500 | +1.73(+5.01%) |
Nov 12, 2020 | 34.55 | 35.50 | 33.59 | 34.55 | 2,021,834 | -0.50(-1.43%) |
Nov 11, 2020 | 34.91 | 35.87 | 33.80 | 35.05 | 2,834,003 | +0.27(+0.78%) |
Nov 10, 2020 | 33.21 | 36.50 | 32.99 | 34.78 | 4,142,633 | -0.74(-2.08%) |
Nov 09, 2020 | 33.46 | 36.96 | 33.46 | 35.52 | 5,697,390 | +8.48(+31.36%) |
Nov 06, 2020 | 28.33 | 28.57 | 26.98 | 27.04 | 1,752,400 | -1.15(-4.08%) |
Nov 05, 2020 | 27.11 | 28.29 | 26.84 | 28.19 | 1,588,037 | +1.69(+6.38%) |
Nov 04, 2020 | 26.72 | 27.51 | 25.79 | 26.50 | 1,120,612 | -1.07(-3.88%) |
Nov 03, 2020 | 27.06 | 27.77 | 26.87 | 27.57 | 1,089,366 | +1.31(+4.99%) |
Nov 02, 2020 | 25.09 | 26.26 | 24.81 | 26.26 | 1,949,617 | +1.43(+5.76%) |
Oct 30, 2020 | 25.18 | 25.42 | 24.29 | 24.83 | 1,193,000 | -0.49(-1.94%) |
Oct 29, 2020 | 25.40 | 25.85 | 24.76 | 25.32 | 1,495,522 | -0.01(-0.04%) |
Oct 28, 2020 | 26.41 | 26.49 | 25.28 | 25.33 | 1,691,704 | -2.09(-7.62%) |
Oct 27, 2020 | 28.56 | 28.56 | 27.40 | 27.42 | 1,310,732 | -1.43(-4.96%) |
Oct 26, 2020 | 29.57 | 29.83 | 28.20 | 28.85 | 1,409,711 | -1.27(-4.22%) |
Oct 23, 2020 | 30.28 | 30.91 | 29.53 | 30.12 | 1,714,700 | +0.35(+1.18%) |
Oct 22, 2020 | 28.67 | 29.93 | 28.63 | 29.77 | 1,400,111 | +1.37(+4.82%) |
Oct 21, 2020 | 28.67 | 28.83 | 28.06 | 28.40 | 1,097,032 | -0.51(-1.76%) |
Oct 20, 2020 | 28.95 | 29.50 | 28.52 | 28.91 | 1,317,761 | +0.37(+1.30%) |
Oct 19, 2020 | 27.10 | 28.99 | 27.10 | 28.54 | 1,633,398 | +1.75(+6.53%) |
Oct 16, 2020 | 26.85 | 27.72 | 26.70 | 26.79 | 1,383,600 | +0.14(+0.53%) |
Oct 15, 2020 | 25.87 | 26.67 | 25.66 | 26.65 | 1,916,031 | +0.25(+0.95%) |
Oct 14, 2020 | 26.66 | 26.97 | 26.21 | 26.40 | 1,294,558 | -0.09(-0.34%) |
Oct 13, 2020 | 27.00 | 27.09 | 26.49 | 26.49 | 1,437,412 | -0.97(-3.53%) |
Oct 12, 2020 | 27.76 | 28.19 | 27.29 | 27.46 | 1,030,816 | -0.31(-1.12%) |
Oct 09, 2020 | 27.80 | 28.06 | 27.02 | 27.77 | 1,260,000 | +0.10(+0.36%) |
Oct 08, 2020 | 27.40 | 27.96 | 27.04 | 27.67 | 1,885,876 | +0.76(+2.82%) |
Oct 07, 2020 | 26.14 | 27.36 | 26.14 | 26.91 | 1,209,639 | +1.18(+4.59%) |
Oct 06, 2020 | 27.54 | 27.65 | 25.62 | 25.73 | 1,442,606 | -1.28(-4.74%) |
Oct 05, 2020 | 27.11 | 27.49 | 26.67 | 27.01 | 1,542,688 | +0.41(+1.54%) |
Oct 02, 2020 | 25.28 | 26.75 | 24.94 | 26.60 | 2,277,500 | +0.53(+2.03%) |
Oct 01, 2020 | 25.36 | 26.47 | 25.25 | 26.07 | 2,341,117 | +0.88(+3.49%) |
Sep 30, 2020 | 25.05 | 26.04 | 24.94 | 25.19 | 1,249,947 | +0.13(+0.52%) |
Sep 29, 2020 | 25.38 | 25.38 | 24.49 | 25.06 | 1,284,211 | -0.45(-1.76%) |
Sep 28, 2020 | 24.02 | 25.99 | 23.90 | 25.51 | 1,849,945 | +2.42(+10.48%) |
Sep 25, 2020 | 22.71 | 23.48 | 22.56 | 23.09 | 1,538,400 | +0.06(+0.26%) |
Sep 24, 2020 | 22.77 | 23.69 | 21.99 | 23.03 | 1,766,939 | +0.00(+0.00%) |
Sep 23, 2020 | 24.25 | 25.10 | 22.87 | 23.03 | 2,222,913 | -0.95(-3.96%) |
Sep 22, 2020 | 24.79 | 25.49 | 23.96 | 23.98 | 1,804,048 | -0.94(-3.77%) |
Sep 21, 2020 | 25.55 | 25.55 | 23.66 | 24.92 | 2,842,818 | -1.61(-6.07%) |
Sep 18, 2020 | 28.19 | 28.19 | 26.45 | 26.53 | 3,489,700 | -1.84(-6.49%) |
Sep 17, 2020 | 27.94 | 29.00 | 27.76 | 28.37 | 887,867 | -0.32(-1.12%) |
Sep 16, 2020 | 27.88 | 29.03 | 27.23 | 28.69 | 1,494,222 | +0.91(+3.28%) |
Sep 15, 2020 | 29.01 | 29.55 | 27.74 | 27.78 | 1,165,786 | -1.06(-3.68%) |
Sep 14, 2020 | 28.29 | 28.91 | 27.36 | 28.84 | 959,424 | +0.83(+2.96%) |
Sep 11, 2020 | 28.21 | 28.42 | 27.46 | 28.01 | 1,240,300 | -0.10(-0.36%) |
Sep 10, 2020 | 29.05 | 29.35 | 28.01 | 28.11 | 1,098,243 | -0.73(-2.53%) |
Sep 09, 2020 | 29.29 | 29.35 | 27.98 | 28.84 | 1,205,926 | -0.13(-0.45%) |
Sep 08, 2020 | 29.07 | 29.40 | 28.34 | 28.97 | 1,192,834 | -0.90(-3.01%) |
Sep 04, 2020 | 29.30 | 30.27 | 28.63 | 29.87 | 891,300 | +1.12(+3.90%) |
Sep 03, 2020 | 30.00 | 31.20 | 28.46 | 28.75 | 1,034,053 | -1.03(-3.46%) |
Sep 02, 2020 | 29.61 | 29.91 | 28.75 | 29.78 | 819,900 | +0.17(+0.57%) |
Sep 01, 2020 | 29.30 | 30.12 | 28.42 | 29.61 | 1,030,454 | +0.04(+0.14%) |
Aug 31, 2020 | 31.48 | 31.48 | 29.50 | 29.57 | 1,252,294 | -1.86(-5.92%) |
Aug 28, 2020 | 31.81 | 32.04 | 31.10 | 31.43 | 719,800 | +0.02(+0.06%) |
Aug 27, 2020 | 29.46 | 31.63 | 29.46 | 31.41 | 1,175,139 | +1.95(+6.62%) |
Aug 26, 2020 | 30.80 | 30.97 | 29.33 | 29.46 | 822,957 | -1.37(-4.44%) |
Aug 25, 2020 | 31.00 | 31.43 | 30.15 | 30.83 | 1,149,891 | +0.06(+0.19%) |
Aug 24, 2020 | 29.41 | 30.77 | 29.16 | 30.77 | 1,121,189 | +1.68(+5.78%) |
Aug 21, 2020 | 29.64 | 29.71 | 28.70 | 29.09 | 1,560,200 | -0.83(-2.77%) |
Aug 20, 2020 | 30.17 | 30.40 | 29.65 | 29.92 | 747,128 | -0.66(-2.16%) |
Aug 19, 2020 | 30.68 | 31.12 | 30.20 | 30.58 | 1,041,075 | +0.01(+0.03%) |
Aug 18, 2020 | 31.18 | 31.45 | 30.50 | 30.57 | 607,936 | -0.56(-1.80%) |
Aug 17, 2020 | 31.87 | 32.10 | 30.52 | 31.13 | 629,083 | -0.57(-1.80%) |
Aug 14, 2020 | 31.37 | 32.37 | 30.60 | 31.70 | 845,600 | +0.00(+0.00%) |
Aug 13, 2020 | 32.36 | 32.99 | 31.60 | 31.70 | 796,616 | -1.05(-3.21%) |
Aug 12, 2020 | 33.46 | 33.62 | 32.12 | 32.75 | 934,932 | -0.12(-0.37%) |
Aug 11, 2020 | 33.88 | 34.92 | 32.71 | 32.87 | 976,957 | +0.31(+0.95%) |
Aug 10, 2020 | 31.71 | 33.39 | 31.71 | 32.56 | 1,126,100 | +0.99(+3.14%) |
Aug 07, 2020 | 30.15 | 31.66 | 29.57 | 31.57 | 1,233,600 | +1.47(+4.88%) |
Aug 06, 2020 | 30.50 | 30.98 | 29.71 | 30.10 | 846,148 | -0.45(-1.47%) |
Aug 05, 2020 | 29.88 | 30.79 | 29.19 | 30.55 | 1,617,468 | +1.21(+4.12%) |
Aug 04, 2020 | 28.14 | 29.48 | 28.03 | 29.34 | 1,326,191 | +1.08(+3.82%) |
Aug 03, 2020 | 26.86 | 28.34 | 26.69 | 28.26 | 1,145,092 | +1.33(+4.94%) |
Jul 31, 2020 | 27.10 | 27.23 | 25.81 | 26.93 | 1,570,000 | -0.28(-1.03%) |
Jul 30, 2020 | 27.70 | 27.79 | 26.32 | 27.21 | 2,038,856 | -1.22(-4.29%) |
Jul 29, 2020 | 27.71 | 28.53 | 26.52 | 28.43 | 1,907,450 | +2.07(+7.85%) |
Jul 28, 2020 | 27.27 | 27.40 | 26.30 | 26.36 | 2,287,867 | -0.93(-3.41%) |
Jul 27, 2020 | 28.13 | 28.13 | 26.70 | 27.29 | 1,547,682 | -0.94(-3.33%) |
Jul 24, 2020 | 29.30 | 29.30 | 28.15 | 28.23 | 1,055,300 | -1.30(-4.40%) |
Jul 23, 2020 | 29.18 | 30.19 | 28.30 | 29.53 | 809,429 | +0.17(+0.58%) |
Jul 22, 2020 | 29.25 | 29.65 | 28.86 | 29.36 | 1,190,875 | -0.13(-0.44%) |
Jul 21, 2020 | 30.61 | 31.16 | 29.39 | 29.49 | 769,197 | -0.86(-2.83%) |
Jul 20, 2020 | 31.40 | 31.92 | 29.91 | 30.35 | 1,067,872 | -1.29(-4.08%) |
Jul 17, 2020 | 31.62 | 31.97 | 31.11 | 31.64 | 806,300 | -0.06(-0.19%) |
Jul 16, 2020 | 32.33 | 32.52 | 31.45 | 31.70 | 935,563 | -1.09(-3.32%) |
Jul 15, 2020 | 31.46 | 33.23 | 31.46 | 32.79 | 1,659,321 | +2.48(+8.18%) |
Jul 14, 2020 | 29.73 | 30.95 | 29.45 | 30.31 | 1,448,351 | +0.47(+1.58%) |
Jul 13, 2020 | 29.39 | 30.99 | 28.33 | 29.84 | 1,288,821 | +1.13(+3.94%) |
Jul 10, 2020 | 27.59 | 28.89 | 27.40 | 28.71 | 1,054,700 | +1.04(+3.76%) |
Jul 09, 2020 | 29.47 | 29.50 | 27.35 | 27.67 | 1,122,170 | -1.90(-6.43%) |
Jul 08, 2020 | 27.48 | 29.60 | 27.12 | 29.57 | 1,839,588 | +1.89(+6.83%) |
Jul 07, 2020 | 29.92 | 29.92 | 27.53 | 27.68 | 1,726,708 | -2.85(-9.34%) |
Jul 06, 2020 | 30.12 | 30.64 | 29.10 | 30.53 | 1,651,158 | +1.10(+3.74%) |
Jul 02, 2020 | 30.46 | 30.89 | 29.07 | 29.43 | 1,180,700 | -0.23(-0.78%) |
Jul 01, 2020 | 31.04 | 32.00 | 29.56 | 29.66 | 1,056,524 | -1.14(-3.70%) |
Jun 30, 2020 | 30.33 | 31.11 | 29.42 | 30.80 | 1,409,038 | +0.25(+0.82%) |
Jun 29, 2020 | 29.02 | 30.83 | 28.04 | 30.55 | 1,668,228 | +1.76(+6.11%) |
Jun 26, 2020 | 30.18 | 30.39 | 28.79 | 28.79 | 1,562,100 | -1.60(-5.26%) |
Jun 25, 2020 | 30.18 | 31.14 | 29.62 | 30.39 | 1,313,821 | -0.27(-0.88%) |
Jun 24, 2020 | 31.56 | 31.73 | 29.45 | 30.66 | 1,122,303 | -1.51(-4.69%) |
Jun 23, 2020 | 32.14 | 32.59 | 31.93 | 32.17 | 841,722 | +0.45(+1.42%) |
Jun 22, 2020 | 31.67 | 31.94 | 30.90 | 31.72 | 695,180 | -0.39(-1.21%) |
Jun 19, 2020 | 33.54 | 33.54 | 31.61 | 32.11 | 1,278,400 | -0.82(-2.49%) |
Jun 18, 2020 | 33.35 | 33.87 | 32.52 | 32.93 | 902,718 | -0.67(-1.99%) |
Jun 17, 2020 | 35.25 | 35.25 | 33.19 | 33.60 | 1,104,005 | -1.77(-5.00%) |
Jun 16, 2020 | 36.51 | 37.38 | 34.99 | 35.37 | 1,839,250 | +1.15(+3.36%) |
Jun 15, 2020 | 32.28 | 34.78 | 31.85 | 34.22 | 1,441,949 | -0.03(-0.09%) |
Jun 12, 2020 | 33.61 | 34.84 | 32.60 | 34.25 | 1,665,200 | +2.84(+9.04%) |
Jun 11, 2020 | 31.01 | 33.16 | 30.81 | 31.41 | 3,286,819 | -3.59(-10.26%) |
Jun 10, 2020 | 37.55 | 37.79 | 34.95 | 35.00 | 2,041,835 | -2.89(-7.63%) |
Jun 09, 2020 | 38.27 | 38.49 | 36.93 | 37.89 | 1,247,226 | -2.15(-5.37%) |
Jun 08, 2020 | 39.45 | 40.27 | 39.07 | 40.04 | 1,553,707 | +2.24(+5.93%) |
Jun 05, 2020 | 40.54 | 43.24 | 37.56 | 37.80 | 2,617,200 | +0.33(+0.88%) |
Jun 04, 2020 | 35.54 | 37.87 | 34.49 | 37.47 | 1,925,346 | +1.93(+5.43%) |
Jun 03, 2020 | 33.58 | 35.97 | 33.49 | 35.54 | 1,865,386 | +2.63(+7.99%) |
Jun 02, 2020 | 33.05 | 33.52 | 32.74 | 32.91 | 1,294,086 | +0.19(+0.58%) |
Jun 01, 2020 | 31.88 | 33.20 | 31.42 | 32.72 | 1,222,941 | +0.48(+1.49%) |
May 29, 2020 | 31.50 | 32.89 | 31.40 | 32.24 | 2,596,500 | -0.19(-0.59%) |
May 28, 2020 | 33.81 | 33.99 | 32.29 | 32.43 | 1,962,655 | -0.59(-1.79%) |
May 27, 2020 | 31.70 | 33.03 | 31.24 | 33.02 | 2,933,455 | +2.45(+8.01%) |
May 26, 2020 | 30.84 | 31.34 | 30.09 | 30.57 | 2,250,501 | +1.77(+6.15%) |
May 22, 2020 | 29.14 | 29.55 | 28.36 | 28.80 | 1,470,800 | -0.19(-0.66%) |
May 21, 2020 | 28.78 | 29.25 | 28.65 | 28.99 | 1,070,363 | +0.73(+2.58%) |
May 20, 2020 | 28.62 | 29.14 | 28.17 | 28.26 | 1,360,300 | +0.30(+1.07%) |
May 19, 2020 | 28.96 | 29.49 | 27.57 | 27.96 | 1,783,173 | -1.26(-4.31%) |
May 18, 2020 | 27.57 | 29.46 | 27.06 | 29.22 | 1,659,954 | +3.94(+15.59%) |
May 15, 2020 | 25.50 | 25.91 | 24.89 | 25.28 | 1,296,000 | -0.57(-2.21%) |
May 14, 2020 | 23.76 | 25.97 | 22.66 | 25.85 | 1,986,881 | +0.86(+3.44%) |
May 13, 2020 | 26.86 | 27.04 | 24.39 | 24.99 | 1,618,523 | -2.14(-7.89%) |
May 12, 2020 | 28.22 | 28.94 | 27.10 | 27.13 | 1,064,557 | -1.52(-5.31%) |
May 11, 2020 | 29.84 | 29.84 | 27.95 | 28.65 | 1,031,635 | -1.77(-5.82%) |
May 08, 2020 | 29.11 | 30.57 | 28.65 | 30.42 | 1,388,000 | +2.17(+7.68%) |
May 07, 2020 | 27.59 | 28.39 | 27.50 | 28.25 | 1,486,160 | +1.18(+4.36%) |
May 06, 2020 | 28.70 | 29.38 | 27.07 | 27.07 | 1,549,647 | -0.85(-3.04%) |
May 05, 2020 | 29.95 | 32.48 | 27.68 | 27.92 | 3,470,726 | +0.69(+2.53%) |
May 04, 2020 | 24.71 | 27.39 | 23.90 | 27.23 | 3,504,233 | +0.64(+2.41%) |