Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 45.83 | 45.98 | 45.71 | 45.77 | 1,354 | +0.55(+1.21%) |
Mar 30, 2021 | 45.24 | 45.38 | 44.81 | 45.22 | 2,317 | +0.04(+0.08%) |
Mar 29, 2021 | 45.62 | 45.62 | 44.94 | 45.19 | 3,671 | -0.36(-0.78%) |
Mar 26, 2021 | 45.41 | 45.54 | 44.70 | 45.54 | 4,338 | +0.29(+0.64%) |
Mar 25, 2021 | 44.54 | 45.26 | 44.38 | 45.25 | 3,565 | +0.49(+1.10%) |
Mar 24, 2021 | 45.58 | 45.68 | 44.76 | 44.76 | 1,326 | -0.82(-1.80%) |
Mar 23, 2021 | 46.09 | 46.33 | 45.55 | 45.58 | 4,692 | -0.88(-1.89%) |
Mar 22, 2021 | 46.04 | 46.60 | 46.04 | 46.46 | 5,030 | +0.15(+0.31%) |
Mar 19, 2021 | 45.85 | 46.39 | 45.85 | 46.31 | 4,035 | +0.47(+1.01%) |
Mar 18, 2021 | 46.61 | 46.66 | 45.85 | 45.85 | 2,723 | -1.14(-2.43%) |
Mar 17, 2021 | 46.65 | 47.11 | 46.32 | 46.99 | 2,161 | +0.27(+0.58%) |
Mar 16, 2021 | 47.04 | 47.16 | 46.72 | 46.72 | 3,248 | -0.18(-0.38%) |
Mar 15, 2021 | 46.47 | 46.90 | 46.47 | 46.90 | 3,129 | +0.25(+0.53%) |
Mar 12, 2021 | 46.46 | 46.65 | 46.12 | 46.65 | 3,026 | +0.05(+0.11%) |
Mar 11, 2021 | 46.13 | 46.83 | 46.11 | 46.60 | 2,809 | +0.96(+2.10%) |
Mar 10, 2021 | 45.97 | 46.21 | 45.51 | 45.64 | 2,427 | +0.30(+0.66%) |
Mar 09, 2021 | 45.27 | 45.60 | 44.92 | 45.34 | 2,922 | +1.30(+2.94%) |
Mar 08, 2021 | 44.37 | 45.16 | 44.05 | 44.05 | 9,527 | -0.63(-1.42%) |
Mar 05, 2021 | 44.20 | 44.84 | 42.78 | 44.68 | 3,935 | +0.72(+1.64%) |
Mar 04, 2021 | 45.13 | 45.14 | 43.53 | 43.96 | 12,194 | -1.03(-2.29%) |
Mar 03, 2021 | 45.73 | 45.73 | 44.92 | 44.99 | 5,077 | -1.09(-2.37%) |
Mar 02, 2021 | 46.73 | 46.73 | 45.92 | 46.09 | 4,941 | -0.40(-0.85%) |
Mar 01, 2021 | 46.24 | 46.71 | 46.08 | 46.48 | 7,659 | +1.04(+2.28%) |
Feb 26, 2021 | 45.69 | 45.79 | 44.73 | 45.45 | 6,457 | +0.04(+0.10%) |
Feb 25, 2021 | 46.72 | 47.11 | 45.11 | 45.40 | 10,477 | -1.31(-2.81%) |
Feb 24, 2021 | 46.19 | 46.86 | 46.19 | 46.71 | 2,507 | +0.17(+0.36%) |
Feb 23, 2021 | 46.25 | 46.70 | 45.15 | 46.55 | 5,418 | -0.16(-0.35%) |
Feb 22, 2021 | 47.23 | 47.23 | 46.67 | 46.71 | 7,163 | -0.68(-1.43%) |
Feb 19, 2021 | 47.20 | 47.41 | 47.13 | 47.39 | 2,421 | +0.37(+0.78%) |
Feb 18, 2021 | 46.96 | 47.05 | 46.81 | 47.02 | 5,138 | -0.17(-0.35%) |
Feb 17, 2021 | 46.67 | 47.25 | 46.67 | 47.18 | 3,955 | -0.14(-0.30%) |
Feb 16, 2021 | 47.64 | 47.64 | 47.19 | 47.32 | 6,053 | +0.18(+0.39%) |
Feb 12, 2021 | 47.02 | 47.17 | 46.94 | 47.14 | 3,329 | -0.06(-0.13%) |
Feb 11, 2021 | 47.24 | 47.54 | 46.85 | 47.20 | 11,499 | +0.30(+0.65%) |
Feb 10, 2021 | 47.22 | 47.26 | 46.78 | 46.90 | 3,343 | +0.00(+0.01%) |
Feb 09, 2021 | 46.41 | 47.04 | 46.41 | 46.89 | 6,430 | +0.36(+0.78%) |
Feb 08, 2021 | 46.23 | 46.75 | 46.23 | 46.53 | 8,064 | +0.35(+0.76%) |
Feb 05, 2021 | 46.27 | 46.31 | 46.15 | 46.18 | 3,228 | +0.22(+0.48%) |
Feb 04, 2021 | 45.61 | 45.96 | 45.47 | 45.96 | 3,771 | +0.61(+1.36%) |
Feb 03, 2021 | 45.28 | 45.54 | 44.97 | 45.34 | 4,902 | +0.24(+0.53%) |
Feb 02, 2021 | 44.51 | 45.37 | 44.51 | 45.10 | 5,370 | +0.97(+2.20%) |
Feb 01, 2021 | 43.68 | 44.47 | 43.68 | 44.13 | 4,308 | +0.46(+1.04%) |
Jan 29, 2021 | 44.23 | 44.23 | 43.45 | 43.68 | 8,273 | -0.73(-1.65%) |
Jan 28, 2021 | 43.78 | 44.63 | 43.67 | 44.41 | 6,461 | +1.23(+2.85%) |
Jan 27, 2021 | 44.07 | 44.07 | 43.14 | 43.18 | 4,400 | -1.55(-3.46%) |
Jan 26, 2021 | 45.54 | 45.54 | 44.72 | 44.73 | 5,249 | -0.57(-1.27%) |
Jan 25, 2021 | 45.81 | 45.81 | 44.89 | 45.31 | 2,764 | -0.53(-1.16%) |
Jan 22, 2021 | 45.65 | 45.84 | 45.47 | 45.84 | 5,852 | +0.00(+0.00%) |
Jan 21, 2021 | 45.97 | 45.97 | 45.59 | 45.84 | 2,691 | -0.26(-0.56%) |
Jan 20, 2021 | 45.97 | 46.15 | 45.83 | 46.10 | 5,508 | +0.44(+0.96%) |
Jan 19, 2021 | 45.74 | 45.74 | 45.11 | 45.66 | 4,699 | +0.64(+1.43%) |
Jan 15, 2021 | 45.37 | 45.37 | 44.75 | 45.02 | 2,825 | -0.36(-0.79%) |
Jan 14, 2021 | 45.32 | 45.68 | 45.32 | 45.37 | 3,671 | +0.15(+0.34%) |
Jan 13, 2021 | 45.03 | 45.42 | 45.03 | 45.22 | 2,741 | +0.08(+0.19%) |
Jan 12, 2021 | 45.01 | 45.32 | 45.01 | 45.14 | 3,992 | +0.07(+0.16%) |
Jan 11, 2021 | 44.90 | 45.29 | 44.63 | 45.07 | 7,308 | -0.03(-0.07%) |
Jan 08, 2021 | 45.16 | 45.37 | 44.66 | 45.10 | 6,760 | +0.30(+0.66%) |
Jan 07, 2021 | 44.42 | 44.80 | 44.42 | 44.80 | 4,202 | +0.80(+1.82%) |
Jan 06, 2021 | 43.79 | 44.50 | 43.61 | 44.00 | 4,889 | +0.39(+0.90%) |
Jan 05, 2021 | 42.72 | 43.67 | 42.72 | 43.61 | 3,989 | +0.62(+1.45%) |
Jan 04, 2021 | 43.43 | 43.60 | 42.79 | 42.99 | 5,583 | -0.43(-1.00%) |
Dec 31, 2020 | 43.42 | 43.42 | 43.42 | 3,584 | -0.18(-0.41%) | |
Dec 30, 2020 | 43.53 | 43.60 | 43.29 | 43.60 | 3,584 | +0.36(+0.84%) |
Dec 29, 2020 | 43.32 | 43.57 | 43.03 | 43.23 | 2,836 | -0.10(-0.24%) |
Dec 28, 2020 | 44.12 | 44.12 | 43.24 | 43.34 | 6,797 | -0.17(-0.39%) |
Dec 24, 2020 | 43.49 | 43.82 | 43.47 | 43.51 | 1,544 | -0.18(-0.41%) |
Dec 23, 2020 | 43.52 | 43.79 | 43.52 | 43.69 | 3,284 | +0.06(+0.15%) |
Dec 22, 2020 | 43.63 | 43.67 | 43.42 | 43.62 | 2,035 | +0.02(+0.06%) |
Dec 21, 2020 | 43.09 | 43.65 | 42.96 | 43.60 | 4,338 | +0.05(+0.10%) |
Dec 18, 2020 | 43.74 | 44.21 | 43.45 | 43.55 | 3,398 | -0.41(-0.92%) |
Dec 17, 2020 | 43.84 | 43.96 | 43.74 | 43.96 | 4,321 | +0.46(+1.05%) |
Dec 16, 2020 | 43.64 | 43.69 | 43.35 | 43.50 | 5,511 | +0.16(+0.37%) |
Dec 15, 2020 | 42.88 | 43.49 | 42.77 | 43.34 | 3,691 | +0.43(+0.99%) |
Dec 14, 2020 | 43.54 | 43.54 | 42.91 | 42.91 | 10,137 | -0.17(-0.40%) |
Dec 11, 2020 | 43.16 | 43.20 | 42.87 | 43.09 | 1,853 | -0.12(-0.27%) |
Dec 10, 2020 | 43.03 | 43.21 | 42.99 | 43.21 | 3,054 | +0.64(+1.49%) |
Dec 09, 2020 | 43.25 | 43.25 | 42.41 | 42.57 | 8,168 | -0.31(-0.71%) |
Dec 08, 2020 | 42.77 | 43.01 | 42.77 | 42.88 | 2,343 | +0.19(+0.45%) |
Dec 07, 2020 | 42.59 | 42.81 | 42.55 | 42.68 | 5,936 | -0.12(-0.28%) |
Dec 04, 2020 | 42.50 | 42.90 | 42.49 | 42.80 | 8,032 | +0.59(+1.41%) |
Dec 03, 2020 | 42.41 | 42.55 | 42.10 | 42.21 | 6,478 | +0.25(+0.59%) |
Dec 02, 2020 | 41.72 | 42.10 | 41.72 | 41.96 | 2,662 | +0.13(+0.32%) |
Dec 01, 2020 | 41.96 | 41.96 | 41.83 | 41.83 | 1,429 | +0.22(+0.53%) |
Nov 30, 2020 | 42.10 | 42.10 | 41.53 | 41.61 | 4,806 | -0.35(-0.85%) |
Nov 27, 2020 | 41.89 | 42.15 | 41.89 | 41.97 | 20,493 | +0.06(+0.14%) |
Nov 25, 2020 | 41.49 | 41.95 | 41.47 | 41.91 | 7,929 | +0.16(+0.39%) |
Nov 24, 2020 | 41.27 | 41.94 | 41.27 | 41.74 | 2,424 | +0.70(+1.70%) |
Nov 23, 2020 | 40.72 | 41.26 | 40.72 | 41.05 | 4,595 | +0.35(+0.86%) |
Nov 20, 2020 | 40.70 | 40.98 | 40.70 | 40.70 | 1,750 | -0.07(-0.18%) |
Nov 19, 2020 | 40.62 | 40.91 | 40.52 | 40.77 | 2,668 | +0.27(+0.68%) |
Nov 18, 2020 | 41.16 | 41.16 | 40.50 | 40.50 | 5,784 | -0.32(-0.78%) |
Nov 17, 2020 | 40.80 | 40.97 | 40.52 | 40.82 | 7,354 | +0.08(+0.20%) |
Nov 16, 2020 | 40.65 | 40.91 | 40.61 | 40.74 | 7,404 | +0.28(+0.69%) |
Nov 13, 2020 | 40.22 | 40.54 | 40.14 | 40.46 | 9,062 | +0.80(+2.01%) |
Nov 12, 2020 | 40.11 | 40.28 | 39.56 | 39.66 | 3,507 | -0.30(-0.75%) |
Nov 11, 2020 | 39.97 | 40.21 | 39.91 | 39.96 | 2,017 | +0.22(+0.54%) |
Nov 10, 2020 | 39.65 | 39.87 | 39.14 | 39.74 | 3,458 | +0.11(+0.27%) |
Nov 09, 2020 | 40.70 | 40.89 | 39.63 | 39.64 | 3,687 | +0.25(+0.64%) |
Nov 06, 2020 | 39.03 | 39.51 | 39.03 | 39.38 | 25,025 | +0.03(+0.07%) |
Nov 05, 2020 | 38.91 | 39.57 | 38.91 | 39.36 | 3,989 | +0.85(+2.21%) |
Nov 04, 2020 | 37.51 | 38.81 | 37.51 | 38.50 | 12,115 | +1.12(+2.99%) |
Nov 03, 2020 | 36.71 | 37.53 | 36.71 | 37.38 | 7,619 | +0.96(+2.64%) |
Nov 02, 2020 | 36.73 | 37.03 | 36.26 | 36.42 | 7,305 | +0.30(+0.84%) |
Oct 30, 2020 | 36.41 | 36.41 | 35.95 | 36.12 | 2,883 | -0.59(-1.61%) |
Oct 29, 2020 | 36.33 | 36.89 | 36.19 | 36.71 | 2,737 | +0.49(+1.36%) |
Oct 28, 2020 | 36.64 | 36.68 | 36.22 | 36.22 | 3,865 | -1.19(-3.18%) |
Oct 27, 2020 | 37.66 | 37.86 | 37.41 | 37.41 | 2,137 | -0.24(-0.64%) |
Oct 26, 2020 | 37.89 | 38.16 | 37.24 | 37.65 | 7,131 | -0.83(-2.15%) |
Oct 23, 2020 | 38.35 | 38.51 | 38.15 | 38.48 | 8,238 | +0.25(+0.66%) |
Oct 22, 2020 | 38.19 | 38.38 | 37.95 | 38.22 | 1,835 | +0.03(+0.07%) |
Oct 21, 2020 | 38.35 | 38.43 | 38.20 | 38.20 | 815 | -0.20(-0.52%) |
Oct 20, 2020 | 38.34 | 38.85 | 38.33 | 38.40 | 3,879 | +0.29(+0.77%) |
Oct 19, 2020 | 38.78 | 38.91 | 38.10 | 38.10 | 3,367 | -0.44(-1.13%) |
Oct 16, 2020 | 38.60 | 38.95 | 38.54 | 38.54 | 2,368 | -0.17(-0.43%) |
Oct 15, 2020 | 37.85 | 38.83 | 37.85 | 38.71 | 2,313 | +0.02(+0.06%) |
Oct 14, 2020 | 38.79 | 39.02 | 38.59 | 38.68 | 2,755 | -0.22(-0.58%) |
Oct 13, 2020 | 38.77 | 39.02 | 38.77 | 38.91 | 2,981 | -0.01(-0.03%) |
Oct 12, 2020 | 38.84 | 39.31 | 38.63 | 38.92 | 2,468 | +0.22(+0.58%) |
Oct 09, 2020 | 38.70 | 38.79 | 38.46 | 38.70 | 4,634 | +0.39(+1.01%) |
Oct 08, 2020 | 38.17 | 38.39 | 38.11 | 38.31 | 3,111 | +0.21(+0.56%) |
Oct 07, 2020 | 37.70 | 38.13 | 37.70 | 38.09 | 2,724 | +0.67(+1.80%) |
Oct 06, 2020 | 37.91 | 38.03 | 37.40 | 37.42 | 2,275 | -0.40(-1.05%) |
Oct 05, 2020 | 37.65 | 37.86 | 37.42 | 37.82 | 5,451 | +0.75(+2.01%) |
Oct 02, 2020 | 36.47 | 37.38 | 36.47 | 37.07 | 3,398 | -0.08(-0.22%) |
Oct 01, 2020 | 37.31 | 37.31 | 36.98 | 37.15 | 2,548 | +0.33(+0.91%) |
Sep 30, 2020 | 36.38 | 37.06 | 36.38 | 36.82 | 3,792 | +0.26(+0.72%) |
Sep 29, 2020 | 36.71 | 36.71 | 36.56 | 36.56 | 1,545 | -0.13(-0.34%) |
Sep 28, 2020 | 36.66 | 36.77 | 36.41 | 36.68 | 2,076 | +0.55(+1.52%) |
Sep 25, 2020 | 35.47 | 36.17 | 35.41 | 36.14 | 1,956 | +0.62(+1.75%) |
Sep 24, 2020 | 35.15 | 35.59 | 35.14 | 35.52 | 1,496 | +0.00(+0.01%) |
Sep 23, 2020 | 36.44 | 36.44 | 35.51 | 35.51 | 1,096 | -0.85(-2.34%) |
Sep 22, 2020 | 35.94 | 36.43 | 35.94 | 36.37 | 1,996 | +0.42(+1.18%) |
Sep 21, 2020 | 35.70 | 36.07 | 35.63 | 35.94 | 2,618 | -0.60(-1.63%) |
Sep 18, 2020 | 36.79 | 36.79 | 36.42 | 36.54 | 1,132 | -0.31(-0.85%) |
Sep 17, 2020 | 36.76 | 36.85 | 36.59 | 36.85 | 1,057 | -0.36(-0.97%) |
Sep 16, 2020 | 37.50 | 37.56 | 37.21 | 37.21 | 2,315 | +0.13(+0.36%) |
Sep 15, 2020 | 37.18 | 37.30 | 37.01 | 37.08 | 2,776 | +0.11(+0.30%) |
Sep 14, 2020 | 36.80 | 37.06 | 36.67 | 36.97 | 5,836 | +1.25(+3.50%) |
Sep 11, 2020 | 36.03 | 36.03 | 35.50 | 35.72 | 2,162 | -0.09(-0.25%) |
Sep 10, 2020 | 36.41 | 36.70 | 35.81 | 35.81 | 1,183 | -0.48(-1.32%) |
Sep 09, 2020 | 35.97 | 36.41 | 35.97 | 36.29 | 1,673 | +0.55(+1.54%) |
Sep 08, 2020 | 35.69 | 36.08 | 35.47 | 35.74 | 4,754 | -0.74(-2.03%) |
Sep 04, 2020 | 35.78 | 36.55 | 35.74 | 36.48 | 1,853 | -0.28(-0.76%) |
Sep 03, 2020 | 37.64 | 37.71 | 36.66 | 36.76 | 3,204 | -1.11(-2.94%) |
Sep 02, 2020 | 37.57 | 38.00 | 37.46 | 37.87 | 3,524 | +0.32(+0.84%) |
Sep 01, 2020 | 36.94 | 37.62 | 36.94 | 37.55 | 2,885 | +0.46(+1.24%) |
Aug 31, 2020 | 37.29 | 37.30 | 37.04 | 37.09 | 2,847 | -0.20(-0.55%) |
Aug 28, 2020 | 36.94 | 37.31 | 36.94 | 37.30 | 3,089 | +0.34(+0.91%) |
Aug 27, 2020 | 36.90 | 37.10 | 36.86 | 36.96 | 3,043 | +0.20(+0.54%) |
Aug 26, 2020 | 36.56 | 36.81 | 36.56 | 36.76 | 2,215 | +0.29(+0.81%) |
Aug 25, 2020 | 36.25 | 36.48 | 36.18 | 36.47 | 24,089 | +0.18(+0.50%) |
Aug 24, 2020 | 36.10 | 36.39 | 36.08 | 36.29 | 2,865 | +0.50(+1.38%) |
Aug 21, 2020 | 36.00 | 36.00 | 35.79 | 35.79 | 1,956 | -0.16(-0.44%) |
Aug 20, 2020 | 35.55 | 36.02 | 35.55 | 35.95 | 2,338 | +0.14(+0.38%) |
Aug 19, 2020 | 36.18 | 36.18 | 35.82 | 35.82 | 4,135 | -0.21(-0.58%) |
Aug 18, 2020 | 36.00 | 36.17 | 35.87 | 36.03 | 1,537 | +0.12(+0.33%) |
Aug 17, 2020 | 35.98 | 35.98 | 35.80 | 35.91 | 2,337 | +0.15(+0.43%) |
Aug 14, 2020 | 35.90 | 35.90 | 35.59 | 35.75 | 3,295 | -0.10(-0.29%) |
Aug 13, 2020 | 35.85 | 35.94 | 35.70 | 35.86 | 1,696 | +0.00(+0.01%) |
Aug 12, 2020 | 35.82 | 35.94 | 35.64 | 35.85 | 2,429 | +0.35(+1.00%) |
Aug 11, 2020 | 35.79 | 36.02 | 35.50 | 35.50 | 11,272 | -0.34(-0.96%) |
Aug 10, 2020 | 35.97 | 35.97 | 35.75 | 35.84 | 4,016 | +0.02(+0.05%) |
Aug 07, 2020 | 35.69 | 35.86 | 35.63 | 35.82 | 3,501 | +0.14(+0.39%) |
Aug 06, 2020 | 35.70 | 35.74 | 35.53 | 35.68 | 10,668 | +0.19(+0.53%) |
Aug 05, 2020 | 35.46 | 35.49 | 35.33 | 35.49 | 1,208 | +0.23(+0.65%) |
Aug 04, 2020 | 35.40 | 35.40 | 35.13 | 35.27 | 2,363 | +0.15(+0.44%) |
Aug 03, 2020 | 34.91 | 35.34 | 34.90 | 35.11 | 4,030 | +0.34(+0.97%) |
Jul 31, 2020 | 34.81 | 34.81 | 34.48 | 34.78 | 1,647 | -0.08(-0.24%) |
Jul 30, 2020 | 34.59 | 34.88 | 34.43 | 34.86 | 1,534 | -0.09(-0.27%) |
Jul 29, 2020 | 34.60 | 35.01 | 34.60 | 34.95 | 2,196 | +0.49(+1.41%) |
Jul 28, 2020 | 34.49 | 34.68 | 34.47 | 34.47 | 1,992 | -0.09(-0.27%) |
Jul 27, 2020 | 34.29 | 34.66 | 34.29 | 34.56 | 4,429 | +0.27(+0.78%) |
Jul 24, 2020 | 34.44 | 34.44 | 34.18 | 34.29 | 2,059 | -0.21(-0.62%) |
Jul 23, 2020 | 34.72 | 34.95 | 34.40 | 34.50 | 4,434 | -0.33(-0.94%) |
Jul 22, 2020 | 34.63 | 34.87 | 34.63 | 34.83 | 1,617 | +0.11(+0.31%) |
Jul 21, 2020 | 34.69 | 34.98 | 34.69 | 34.72 | 15,816 | +0.05(+0.14%) |
Jul 20, 2020 | 34.54 | 34.84 | 34.38 | 34.68 | 3,531 | +0.08(+0.24%) |
Jul 17, 2020 | 34.68 | 34.68 | 34.50 | 34.59 | 1,956 | +0.18(+0.52%) |
Jul 16, 2020 | 34.25 | 34.55 | 34.15 | 34.41 | 2,978 | -0.18(-0.52%) |
Jul 15, 2020 | 34.26 | 34.59 | 34.14 | 34.59 | 5,240 | +0.70(+2.06%) |
Jul 14, 2020 | 33.15 | 33.89 | 33.15 | 33.89 | 3,951 | +0.34(+1.02%) |
Jul 13, 2020 | 34.30 | 34.35 | 33.52 | 33.55 | 6,149 | -0.55(-1.61%) |
Jul 10, 2020 | 33.62 | 34.10 | 33.59 | 34.10 | 5,046 | +0.39(+1.15%) |
Jul 09, 2020 | 34.06 | 34.06 | 33.36 | 33.71 | 3,015 | -0.23(-0.67%) |
Jul 08, 2020 | 33.93 | 34.01 | 33.70 | 33.94 | 5,172 | +0.27(+0.81%) |
Jul 07, 2020 | 33.77 | 34.06 | 33.67 | 33.67 | 5,502 | -0.38(-1.11%) |
Jul 06, 2020 | 34.02 | 34.25 | 33.93 | 34.04 | 4,378 | +0.53(+1.58%) |
Jul 02, 2020 | 33.89 | 33.90 | 33.51 | 33.51 | 2,265 | +0.10(+0.31%) |
Jul 01, 2020 | 33.33 | 33.62 | 33.16 | 33.41 | 4,806 | +0.28(+0.84%) |
Jun 30, 2020 | 32.87 | 33.13 | 32.56 | 33.13 | 1,722 | +0.44(+1.36%) |
Jun 29, 2020 | 32.17 | 32.77 | 32.07 | 32.69 | 7,998 | +0.61(+1.89%) |
Jun 26, 2020 | 32.76 | 32.79 | 32.08 | 32.08 | 7,170 | -0.91(-2.76%) |
Jun 25, 2020 | 32.44 | 33.04 | 32.30 | 32.99 | 3,509 | +0.29(+0.90%) |
Jun 24, 2020 | 33.35 | 33.35 | 32.41 | 32.70 | 3,597 | -1.05(-3.12%) |
Jun 23, 2020 | 33.87 | 34.05 | 33.73 | 33.75 | 3,863 | +0.09(+0.27%) |
Jun 22, 2020 | 33.47 | 33.76 | 33.47 | 33.66 | 3,188 | -0.03(-0.09%) |
Jun 19, 2020 | 34.29 | 34.29 | 33.68 | 33.69 | 3,429 | -0.23(-0.69%) |
Jun 18, 2020 | 33.73 | 33.94 | 33.73 | 33.93 | 1,264 | +0.05(+0.16%) |
Jun 17, 2020 | 34.00 | 34.22 | 33.87 | 33.87 | 3,194 | +0.05(+0.15%) |
Jun 16, 2020 | 34.13 | 34.19 | 33.62 | 33.82 | 2,927 | +0.53(+1.58%) |
Jun 15, 2020 | 31.75 | 33.29 | 31.75 | 33.29 | 4,685 | +0.49(+1.49%) |
Jun 12, 2020 | 33.00 | 33.08 | 32.43 | 32.81 | 2,805 | +0.79(+2.47%) |
Jun 11, 2020 | 32.99 | 33.35 | 32.01 | 32.01 | 10,064 | -2.35(-6.83%) |
Jun 10, 2020 | 34.66 | 34.66 | 34.27 | 34.36 | 2,793 | -0.49(-1.39%) |
Jun 09, 2020 | 35.08 | 35.09 | 34.77 | 34.85 | 4,307 | -0.57(-1.62%) |
Jun 08, 2020 | 35.01 | 35.42 | 34.96 | 35.42 | 10,344 | +0.75(+2.17%) |
Jun 05, 2020 | 34.62 | 35.05 | 34.53 | 34.67 | 10,288 | +0.81(+2.41%) |
Jun 04, 2020 | 33.86 | 34.08 | 33.78 | 33.85 | 2,775 | -0.06(-0.19%) |
Jun 03, 2020 | 33.69 | 33.99 | 33.63 | 33.92 | 6,015 | +0.61(+1.83%) |
Jun 02, 2020 | 33.25 | 33.31 | 33.10 | 33.31 | 2,884 | +0.14(+0.42%) |
Jun 01, 2020 | 32.93 | 33.24 | 32.92 | 33.17 | 7,527 | +0.40(+1.23%) |
May 29, 2020 | 32.61 | 32.81 | 32.40 | 32.77 | 3,949 | +0.19(+0.59%) |
May 28, 2020 | 32.50 | 33.05 | 32.50 | 32.57 | 3,996 | +0.05(+0.15%) |
May 27, 2020 | 32.34 | 32.58 | 31.96 | 32.52 | 30,544 | +0.36(+1.13%) |
May 26, 2020 | 32.91 | 32.91 | 32.16 | 32.16 | 9,874 | +0.30(+0.96%) |
May 22, 2020 | 31.65 | 31.86 | 31.54 | 31.86 | 2,286 | +0.15(+0.46%) |
May 21, 2020 | 31.99 | 31.99 | 31.67 | 31.71 | 3,586 | -0.22(-0.67%) |
May 20, 2020 | 31.69 | 32.10 | 31.69 | 31.93 | 3,531 | +0.43(+1.38%) |
May 19, 2020 | 31.67 | 31.82 | 31.40 | 31.49 | 7,401 | -0.18(-0.57%) |
May 18, 2020 | 31.69 | 31.78 | 31.23 | 31.68 | 4,914 | +1.19(+3.90%) |
May 15, 2020 | 30.18 | 30.53 | 30.03 | 30.49 | 3,117 | +0.35(+1.17%) |
May 14, 2020 | 29.42 | 30.14 | 29.27 | 30.14 | 3,354 | +0.51(+1.71%) |
May 13, 2020 | 30.18 | 30.37 | 29.63 | 29.63 | 12,395 | -0.87(-2.85%) |
May 12, 2020 | 31.11 | 31.16 | 30.50 | 30.50 | 1,793 | -0.61(-1.96%) |
May 11, 2020 | 30.93 | 31.21 | 30.72 | 31.11 | 3,109 | +0.24(+0.77%) |
May 08, 2020 | 30.78 | 30.98 | 30.67 | 30.87 | 2,390 | +0.52(+1.72%) |
May 07, 2020 | 30.45 | 30.54 | 30.25 | 30.35 | 5,929 | +0.34(+1.12%) |
May 06, 2020 | 30.26 | 30.39 | 30.01 | 30.01 | 2,035 | -0.14(-0.48%) |
May 05, 2020 | 30.01 | 30.52 | 30.01 | 30.16 | 3,533 | +0.32(+1.06%) |
May 04, 2020 | 29.24 | 29.91 | 29.21 | 29.84 | 5,094 | +0.23(+0.79%) |
May 01, 2020 | 29.57 | 29.84 | 29.42 | 29.61 | 2,598 | -0.67(-2.20%) |
Apr 30, 2020 | 30.27 | 30.51 | 30.20 | 30.27 | 8,896 | -0.37(-1.20%) |
Apr 29, 2020 | 30.29 | 30.78 | 30.15 | 30.64 | 5,224 | +1.00(+3.39%) |
Apr 28, 2020 | 30.31 | 30.31 | 29.47 | 29.64 | 3,277 | -0.21(-0.70%) |
Apr 27, 2020 | 29.67 | 29.94 | 29.37 | 29.84 | 3,903 | +0.55(+1.89%) |
Apr 24, 2020 | 28.69 | 29.37 | 28.69 | 29.29 | 2,078 | +0.50(+1.74%) |
Apr 23, 2020 | 29.10 | 29.13 | 28.68 | 28.79 | 3,940 | +0.06(+0.21%) |
Apr 22, 2020 | 28.33 | 28.81 | 28.32 | 28.73 | 2,913 | +0.75(+2.67%) |
Apr 21, 2020 | 28.10 | 28.48 | 27.79 | 27.98 | 3,726 | -1.06(-3.64%) |
Apr 20, 2020 | 29.06 | 29.19 | 28.77 | 29.04 | 5,839 | -0.10(-0.33%) |
Apr 17, 2020 | 28.68 | 29.18 | 28.68 | 29.14 | 4,156 | +0.69(+2.42%) |
Apr 16, 2020 | 28.55 | 28.55 | 28.07 | 28.45 | 4,383 | +0.18(+0.63%) |
Apr 15, 2020 | 28.19 | 28.38 | 27.92 | 28.27 | 5,072 | -0.51(-1.76%) |
Apr 14, 2020 | 28.29 | 28.86 | 28.29 | 28.78 | 6,219 | +0.85(+3.03%) |
Apr 13, 2020 | 27.97 | 28.09 | 27.54 | 27.93 | 12,797 | -0.21(-0.75%) |
Apr 09, 2020 | 28.34 | 28.50 | 27.99 | 28.14 | 3,949 | +0.51(+1.84%) |
Apr 08, 2020 | 26.92 | 27.64 | 26.73 | 27.63 | 4,387 | +0.97(+3.63%) |
Apr 07, 2020 | 27.84 | 27.85 | 26.66 | 26.66 | 5,780 | +0.09(+0.32%) |
Apr 06, 2020 | 25.55 | 26.58 | 25.52 | 26.58 | 8,458 | +1.99(+8.10%) |
Apr 03, 2020 | 25.15 | 25.15 | 24.27 | 24.59 | 2,494 | -0.47(-1.86%) |
Apr 02, 2020 | 24.43 | 25.11 | 24.43 | 25.05 | 5,889 | +0.19(+0.77%) |