Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.51 | 66.68 | 62.51 | 64.29 | 320,900 | -0.02(-0.03%) |
Apr 29, 2021 | 67.60 | 67.60 | 63.04 | 64.31 | 264,478 | -3.07(-4.56%) |
Apr 28, 2021 | 66.05 | 68.42 | 65.39 | 67.38 | 277,702 | +0.54(+0.81%) |
Apr 27, 2021 | 67.90 | 67.90 | 65.79 | 66.84 | 261,200 | -0.50(-0.74%) |
Apr 26, 2021 | 64.46 | 67.62 | 63.63 | 67.34 | 338,994 | +3.11(+4.84%) |
Apr 23, 2021 | 62.89 | 65.37 | 62.89 | 64.23 | 239,900 | +1.68(+2.69%) |
Apr 22, 2021 | 62.66 | 65.77 | 62.22 | 62.55 | 365,174 | +0.38(+0.61%) |
Apr 21, 2021 | 58.90 | 62.33 | 57.78 | 62.17 | 273,369 | +3.08(+5.21%) |
Apr 20, 2021 | 60.26 | 61.65 | 57.16 | 59.09 | 408,601 | -1.44(-2.38%) |
Apr 19, 2021 | 60.16 | 63.21 | 59.25 | 60.53 | 514,101 | -0.10(-0.16%) |
Apr 16, 2021 | 61.08 | 61.08 | 57.61 | 60.63 | 320,800 | -0.72(-1.17%) |
Apr 15, 2021 | 60.56 | 62.52 | 59.70 | 61.35 | 378,535 | +2.03(+3.42%) |
Apr 14, 2021 | 59.43 | 61.85 | 58.56 | 59.32 | 369,106 | +0.03(+0.05%) |
Apr 13, 2021 | 57.33 | 59.69 | 56.63 | 59.29 | 420,919 | +2.80(+4.96%) |
Apr 12, 2021 | 57.29 | 57.29 | 55.15 | 56.49 | 213,419 | -1.09(-1.89%) |
Apr 09, 2021 | 57.76 | 57.81 | 55.89 | 57.58 | 350,800 | -0.93(-1.59%) |
Apr 08, 2021 | 57.24 | 58.90 | 56.95 | 58.51 | 285,719 | +2.08(+3.69%) |
Apr 07, 2021 | 56.91 | 58.31 | 55.26 | 56.43 | 305,583 | -1.45(-2.51%) |
Apr 06, 2021 | 58.20 | 59.73 | 57.11 | 57.88 | 278,809 | -0.04(-0.07%) |
Apr 05, 2021 | 57.31 | 58.15 | 55.42 | 57.92 | 402,055 | +0.27(+0.47%) |
Apr 01, 2021 | 59.34 | 61.16 | 57.52 | 57.65 | 380,900 | +1.36(+2.42%) |
Mar 31, 2021 | 54.12 | 57.06 | 54.11 | 56.29 | 777,572 | +3.13(+5.89%) |
Mar 30, 2021 | 55.06 | 56.46 | 52.73 | 53.16 | 794,869 | -2.32(-4.18%) |
Mar 29, 2021 | 61.03 | 62.13 | 55.45 | 55.48 | 604,416 | -6.13(-9.95%) |
Mar 26, 2021 | 60.51 | 62.57 | 59.00 | 61.61 | 507,700 | +2.49(+4.21%) |
Mar 25, 2021 | 53.78 | 59.77 | 53.20 | 59.12 | 625,953 | +1.97(+3.45%) |
Mar 24, 2021 | 62.61 | 62.61 | 57.00 | 57.15 | 531,866 | -4.62(-7.48%) |
Mar 23, 2021 | 66.06 | 66.11 | 61.22 | 61.77 | 465,718 | -4.35(-6.58%) |
Mar 22, 2021 | 66.00 | 66.89 | 64.35 | 66.12 | 394,279 | +1.45(+2.24%) |
Mar 19, 2021 | 60.56 | 66.25 | 60.56 | 64.67 | 2,215,700 | +4.07(+6.72%) |
Mar 18, 2021 | 62.82 | 63.57 | 60.02 | 60.60 | 450,967 | -4.29(-6.61%) |
Mar 17, 2021 | 60.95 | 66.27 | 60.21 | 64.89 | 525,095 | +2.39(+3.82%) |
Mar 16, 2021 | 66.50 | 67.75 | 62.09 | 62.50 | 568,474 | -3.44(-5.22%) |
Mar 15, 2021 | 65.25 | 66.56 | 60.99 | 65.94 | 837,214 | +3.50(+5.61%) |
Mar 12, 2021 | 69.39 | 70.00 | 61.22 | 62.44 | 1,368,200 | -4.92(-7.30%) |
Mar 11, 2021 | 63.78 | 68.30 | 63.75 | 67.36 | 589,539 | +5.11(+8.21%) |
Mar 10, 2021 | 64.06 | 68.00 | 61.87 | 62.25 | 446,936 | -0.07(-0.11%) |
Mar 09, 2021 | 58.83 | 63.24 | 57.46 | 62.32 | 397,976 | +7.28(+13.23%) |
Mar 08, 2021 | 56.08 | 59.89 | 54.37 | 55.04 | 596,838 | -1.45(-2.57%) |
Mar 05, 2021 | 57.02 | 57.99 | 50.62 | 56.49 | 731,200 | +0.59(+1.06%) |
Mar 04, 2021 | 58.28 | 61.39 | 53.80 | 55.90 | 771,568 | -3.20(-5.41%) |
Mar 03, 2021 | 64.71 | 65.99 | 58.32 | 59.10 | 517,116 | -5.98(-9.19%) |
Mar 02, 2021 | 68.27 | 68.81 | 64.92 | 65.08 | 239,622 | -3.10(-4.55%) |
Mar 01, 2021 | 67.98 | 68.50 | 64.44 | 68.18 | 325,051 | +4.45(+6.98%) |
Feb 26, 2021 | 63.40 | 65.87 | 60.13 | 63.73 | 354,000 | +2.08(+3.37%) |
Feb 25, 2021 | 66.57 | 69.60 | 61.00 | 61.65 | 502,153 | -6.29(-9.26%) |
Feb 24, 2021 | 62.53 | 68.79 | 60.99 | 67.94 | 459,196 | +4.85(+7.69%) |
Feb 23, 2021 | 61.10 | 63.61 | 58.45 | 63.09 | 573,236 | -0.96(-1.50%) |
Feb 22, 2021 | 67.23 | 68.52 | 63.09 | 64.05 | 350,065 | -5.07(-7.34%) |
Feb 19, 2021 | 68.25 | 70.04 | 67.03 | 69.12 | 721,700 | +1.54(+2.28%) |
Feb 18, 2021 | 65.00 | 67.88 | 63.53 | 67.58 | 360,470 | +0.31(+0.46%) |
Feb 17, 2021 | 68.94 | 70.72 | 66.00 | 67.27 | 246,942 | -2.76(-3.94%) |
Feb 16, 2021 | 72.48 | 72.48 | 67.77 | 70.03 | 335,249 | -0.83(-1.17%) |
Feb 12, 2021 | 69.87 | 71.87 | 68.69 | 70.86 | 202,700 | -0.17(-0.24%) |
Feb 11, 2021 | 73.41 | 73.57 | 69.44 | 71.03 | 229,243 | -1.40(-1.93%) |
Feb 10, 2021 | 75.71 | 76.44 | 72.05 | 72.43 | 238,177 | -2.21(-2.96%) |
Feb 09, 2021 | 73.80 | 75.26 | 72.03 | 74.64 | 298,086 | +0.55(+0.74%) |
Feb 08, 2021 | 75.84 | 79.00 | 72.83 | 74.09 | 331,467 | -0.72(-0.96%) |
Feb 05, 2021 | 72.79 | 75.75 | 72.33 | 74.81 | 249,200 | +3.10(+4.32%) |
Feb 04, 2021 | 68.81 | 73.84 | 68.25 | 71.71 | 344,949 | +3.02(+4.40%) |
Feb 03, 2021 | 70.17 | 70.99 | 67.61 | 68.69 | 174,427 | -1.13(-1.62%) |
Feb 02, 2021 | 67.56 | 70.94 | 66.21 | 69.82 | 303,601 | +3.69(+5.58%) |
Feb 01, 2021 | 64.15 | 66.53 | 64.00 | 66.13 | 322,734 | +2.74(+4.32%) |
Jan 29, 2021 | 66.22 | 66.78 | 62.83 | 63.39 | 249,700 | -2.81(-4.24%) |
Jan 28, 2021 | 65.20 | 67.42 | 63.07 | 66.20 | 236,246 | +2.63(+4.14%) |
Jan 27, 2021 | 64.65 | 68.20 | 61.04 | 63.57 | 428,089 | -3.33(-4.98%) |
Jan 26, 2021 | 70.75 | 70.88 | 66.81 | 66.90 | 259,641 | -3.45(-4.90%) |
Jan 25, 2021 | 73.46 | 76.86 | 68.55 | 70.35 | 372,514 | -2.26(-3.11%) |
Jan 22, 2021 | 69.29 | 72.75 | 69.01 | 72.61 | 146,100 | +2.10(+2.98%) |
Jan 21, 2021 | 73.42 | 73.42 | 69.55 | 70.51 | 236,746 | -2.25(-3.09%) |
Jan 20, 2021 | 72.57 | 74.40 | 72.17 | 72.76 | 271,996 | +0.78(+1.08%) |
Jan 19, 2021 | 73.00 | 74.74 | 70.93 | 71.98 | 348,398 | +1.95(+2.78%) |
Jan 15, 2021 | 69.67 | 70.44 | 64.77 | 70.03 | 745,900 | +0.53(+0.76%) |
Jan 14, 2021 | 64.84 | 69.89 | 64.68 | 69.50 | 705,598 | +5.08(+7.89%) |
Jan 13, 2021 | 62.04 | 65.57 | 61.92 | 64.42 | 428,459 | +2.03(+3.25%) |
Jan 12, 2021 | 62.54 | 63.15 | 60.19 | 62.39 | 370,812 | -0.15(-0.24%) |
Jan 11, 2021 | 59.11 | 65.03 | 59.11 | 62.54 | 397,469 | +0.43(+0.69%) |
Jan 08, 2021 | 60.40 | 64.19 | 60.34 | 62.11 | 396,600 | +2.41(+4.04%) |
Jan 07, 2021 | 58.85 | 61.01 | 58.85 | 59.70 | 420,795 | +1.79(+3.09%) |
Jan 06, 2021 | 61.03 | 62.21 | 57.14 | 57.91 | 570,460 | -4.03(-6.51%) |
Jan 05, 2021 | 61.21 | 63.16 | 60.66 | 61.94 | 336,959 | -0.01(-0.02%) |
Jan 04, 2021 | 63.58 | 64.38 | 60.66 | 61.95 | 626,681 | -1.82(-2.85%) |
Dec 31, 2020 | 63.77 | 63.77 | 63.77 | 190,690 | -0.79(-1.22%) | |
Dec 30, 2020 | 64.94 | 66.49 | 64.24 | 64.56 | 190,690 | -0.34(-0.52%) |
Dec 29, 2020 | 67.14 | 67.99 | 63.62 | 64.90 | 295,374 | -2.72(-4.02%) |
Dec 28, 2020 | 68.46 | 69.00 | 66.10 | 67.62 | 446,782 | +0.36(+0.54%) |
Dec 24, 2020 | 69.62 | 69.70 | 66.78 | 67.26 | 249,900 | -2.17(-3.13%) |
Dec 23, 2020 | 71.11 | 72.00 | 68.46 | 69.43 | 569,707 | -2.16(-3.02%) |
Dec 22, 2020 | 68.02 | 72.07 | 67.01 | 71.59 | 809,901 | +4.02(+5.95%) |
Dec 21, 2020 | 64.39 | 68.29 | 64.00 | 67.57 | 756,671 | +1.31(+1.98%) |
Dec 18, 2020 | 67.66 | 69.56 | 65.31 | 66.26 | 3,547,000 | -0.73(-1.09%) |
Dec 17, 2020 | 63.15 | 67.46 | 62.72 | 66.99 | 2,071,205 | +6.53(+10.80%) |
Dec 16, 2020 | 55.99 | 60.91 | 55.74 | 60.46 | 1,285,935 | +4.08(+7.24%) |
Dec 15, 2020 | 54.99 | 57.75 | 53.87 | 56.38 | 1,177,671 | -0.05(-0.09%) |
Dec 14, 2020 | 48.70 | 57.20 | 48.55 | 56.43 | 3,553,172 | +9.73(+20.84%) |
Dec 11, 2020 | 45.16 | 46.88 | 44.56 | 46.70 | 376,700 | +1.43(+3.16%) |
Dec 10, 2020 | 42.23 | 45.53 | 42.23 | 45.27 | 383,731 | +1.75(+4.02%) |
Dec 09, 2020 | 44.69 | 45.34 | 43.03 | 43.52 | 867,143 | -1.05(-2.36%) |
Dec 08, 2020 | 45.27 | 46.00 | 44.08 | 44.57 | 652,339 | -0.82(-1.81%) |
Dec 07, 2020 | 44.16 | 47.79 | 44.16 | 45.39 | 1,051,914 | +0.50(+1.11%) |
Dec 04, 2020 | 44.08 | 45.98 | 42.62 | 44.89 | 2,996,300 | +6.63(+17.33%) |
Dec 03, 2020 | 37.74 | 39.17 | 37.11 | 38.26 | 1,174,258 | +1.35(+3.66%) |
Dec 02, 2020 | 37.07 | 37.19 | 35.41 | 36.91 | 393,639 | -0.76(-2.02%) |
Dec 01, 2020 | 38.00 | 38.52 | 37.26 | 37.67 | 591,730 | -0.32(-0.84%) |
Nov 30, 2020 | 38.43 | 38.65 | 37.16 | 37.99 | 408,152 | +0.00(+0.00%) |
Nov 27, 2020 | 37.91 | 38.51 | 37.36 | 37.99 | 189,300 | +0.28(+0.74%) |
Nov 25, 2020 | 35.59 | 38.06 | 35.36 | 37.71 | 328,500 | +2.23(+6.29%) |
Nov 24, 2020 | 36.99 | 36.99 | 35.06 | 35.48 | 327,241 | -0.93(-2.55%) |
Nov 23, 2020 | 36.29 | 36.83 | 35.38 | 36.41 | 293,886 | +0.56(+1.56%) |
Nov 20, 2020 | 35.74 | 36.27 | 34.79 | 35.85 | 407,700 | +0.08(+0.22%) |
Nov 19, 2020 | 35.13 | 36.05 | 34.90 | 35.77 | 273,405 | +0.85(+2.43%) |
Nov 18, 2020 | 35.06 | 35.49 | 34.51 | 34.92 | 249,308 | +0.12(+0.34%) |
Nov 17, 2020 | 34.06 | 34.86 | 33.33 | 34.80 | 290,565 | +0.87(+2.56%) |
Nov 16, 2020 | 34.06 | 34.76 | 33.63 | 33.93 | 412,424 | -0.37(-1.08%) |
Nov 13, 2020 | 33.37 | 35.27 | 33.37 | 34.30 | 313,300 | +1.19(+3.59%) |
Nov 12, 2020 | 32.04 | 34.54 | 32.01 | 33.11 | 426,771 | +1.12(+3.50%) |
Nov 11, 2020 | 32.54 | 32.60 | 31.01 | 31.99 | 760,257 | +0.25(+0.79%) |
Nov 10, 2020 | 34.19 | 34.87 | 31.65 | 31.74 | 631,438 | -2.72(-7.89%) |
Nov 09, 2020 | 37.60 | 38.37 | 34.33 | 34.46 | 576,456 | -2.54(-6.86%) |
Nov 06, 2020 | 38.00 | 38.00 | 36.71 | 37.00 | 246,900 | -1.11(-2.91%) |
Nov 05, 2020 | 37.20 | 38.16 | 36.80 | 38.11 | 217,085 | +1.93(+5.33%) |
Nov 04, 2020 | 35.74 | 36.87 | 35.30 | 36.18 | 255,761 | +1.79(+5.21%) |
Nov 03, 2020 | 33.59 | 34.70 | 33.30 | 34.39 | 248,801 | +1.25(+3.77%) |
Nov 02, 2020 | 32.24 | 33.37 | 31.85 | 33.14 | 612,228 | +1.37(+4.31%) |
Oct 30, 2020 | 33.53 | 33.60 | 31.06 | 31.77 | 600,100 | -2.18(-6.42%) |
Oct 29, 2020 | 33.83 | 34.44 | 33.53 | 33.95 | 234,685 | +0.33(+0.98%) |
Oct 28, 2020 | 34.23 | 34.82 | 33.33 | 33.62 | 1,035,684 | -1.49(-4.24%) |
Oct 27, 2020 | 35.18 | 36.81 | 34.63 | 35.11 | 967,090 | +0.15(+0.43%) |
Oct 26, 2020 | 35.24 | 36.20 | 34.24 | 34.96 | 329,691 | -1.10(-3.05%) |
Oct 23, 2020 | 35.68 | 36.28 | 34.54 | 36.06 | 227,800 | +0.54(+1.52%) |
Oct 22, 2020 | 35.32 | 36.04 | 33.70 | 35.52 | 349,806 | +0.33(+0.94%) |
Oct 21, 2020 | 38.04 | 38.17 | 35.08 | 35.19 | 378,056 | -2.65(-7.00%) |
Oct 20, 2020 | 38.76 | 38.76 | 37.00 | 37.84 | 334,289 | -0.49(-1.28%) |
Oct 19, 2020 | 39.05 | 40.18 | 38.15 | 38.33 | 278,323 | -0.55(-1.41%) |
Oct 16, 2020 | 41.02 | 41.17 | 38.56 | 38.88 | 377,600 | -1.95(-4.78%) |
Oct 15, 2020 | 39.80 | 40.93 | 39.06 | 40.83 | 272,142 | +0.04(+0.10%) |
Oct 14, 2020 | 41.61 | 41.61 | 40.25 | 40.79 | 251,716 | -0.79(-1.90%) |
Oct 13, 2020 | 41.51 | 41.87 | 41.01 | 41.58 | 216,621 | +0.34(+0.82%) |
Oct 12, 2020 | 41.96 | 42.47 | 40.47 | 41.24 | 296,480 | -0.06(-0.15%) |
Oct 09, 2020 | 39.00 | 41.50 | 38.90 | 41.30 | 452,600 | +2.71(+7.02%) |
Oct 08, 2020 | 39.25 | 40.49 | 38.25 | 38.59 | 441,962 | -0.22(-0.57%) |
Oct 07, 2020 | 38.26 | 39.44 | 38.26 | 38.81 | 334,412 | +0.86(+2.27%) |
Oct 06, 2020 | 37.54 | 39.26 | 37.33 | 37.95 | 307,411 | +0.64(+1.72%) |
Oct 05, 2020 | 38.45 | 39.36 | 36.92 | 37.31 | 364,283 | -0.70(-1.84%) |
Oct 02, 2020 | 36.63 | 39.79 | 36.36 | 38.01 | 379,100 | -1.85(-4.64%) |
Oct 01, 2020 | 38.97 | 40.28 | 38.64 | 39.86 | 330,382 | +1.53(+3.99%) |
Sep 30, 2020 | 38.88 | 39.42 | 37.96 | 38.33 | 311,242 | -0.78(-1.99%) |
Sep 29, 2020 | 39.49 | 40.01 | 38.64 | 39.11 | 378,190 | +0.34(+0.88%) |
Sep 28, 2020 | 38.25 | 39.83 | 38.02 | 38.77 | 363,338 | +1.20(+3.19%) |
Sep 25, 2020 | 36.30 | 37.95 | 36.12 | 37.57 | 284,600 | +1.46(+4.04%) |
Sep 24, 2020 | 35.58 | 36.59 | 34.81 | 36.11 | 474,915 | -0.16(-0.44%) |
Sep 23, 2020 | 38.45 | 38.57 | 35.99 | 36.27 | 322,425 | -2.28(-5.91%) |
Sep 22, 2020 | 36.71 | 38.80 | 36.71 | 38.55 | 325,783 | +0.99(+2.64%) |
Sep 21, 2020 | 35.13 | 37.59 | 34.26 | 37.56 | 402,165 | +0.98(+2.68%) |
Sep 18, 2020 | 37.89 | 37.89 | 35.70 | 36.58 | 519,900 | -0.72(-1.93%) |
Sep 17, 2020 | 36.74 | 37.58 | 36.23 | 37.30 | 407,762 | -0.65(-1.71%) |
Sep 16, 2020 | 38.92 | 39.40 | 37.43 | 37.95 | 419,976 | -0.92(-2.37%) |
Sep 15, 2020 | 39.21 | 39.93 | 37.86 | 38.87 | 323,724 | +0.11(+0.28%) |
Sep 14, 2020 | 40.04 | 40.39 | 38.01 | 38.76 | 391,080 | -0.76(-1.92%) |
Sep 11, 2020 | 39.90 | 41.65 | 37.92 | 39.52 | 606,300 | -0.03(-0.08%) |
Sep 10, 2020 | 40.35 | 42.76 | 39.29 | 39.55 | 676,290 | -0.41(-1.03%) |
Sep 09, 2020 | 39.13 | 40.21 | 36.94 | 39.96 | 797,939 | +1.66(+4.33%) |
Sep 08, 2020 | 37.70 | 40.24 | 37.55 | 38.30 | 928,463 | -1.98(-4.92%) |
Sep 04, 2020 | 42.49 | 47.25 | 38.35 | 40.28 | 2,749,600 | +3.00(+8.05%) |
Sep 03, 2020 | 42.50 | 42.90 | 37.28 | 37.28 | 1,040,175 | -7.25(-16.28%) |
Sep 02, 2020 | 45.60 | 46.63 | 42.30 | 44.53 | 843,633 | -0.14(-0.31%) |
Sep 01, 2020 | 41.49 | 46.03 | 41.19 | 44.67 | 997,609 | +3.95(+9.70%) |
Aug 31, 2020 | 39.00 | 41.20 | 38.33 | 40.72 | 486,422 | +1.71(+4.38%) |
Aug 28, 2020 | 38.59 | 39.63 | 38.03 | 39.01 | 331,500 | +0.74(+1.93%) |
Aug 27, 2020 | 38.90 | 38.94 | 37.84 | 38.27 | 196,487 | -0.32(-0.83%) |
Aug 26, 2020 | 38.36 | 39.34 | 38.30 | 38.59 | 392,947 | +0.59(+1.55%) |
Aug 25, 2020 | 37.58 | 38.15 | 36.63 | 38.00 | 191,441 | +0.61(+1.63%) |
Aug 24, 2020 | 38.00 | 39.09 | 37.01 | 37.39 | 366,876 | -0.01(-0.03%) |
Aug 21, 2020 | 38.88 | 38.88 | 36.73 | 37.40 | 379,100 | -1.47(-3.78%) |
Aug 20, 2020 | 36.41 | 39.53 | 35.97 | 38.87 | 765,256 | +2.09(+5.68%) |
Aug 19, 2020 | 36.47 | 36.99 | 35.90 | 36.78 | 239,685 | +0.31(+0.85%) |
Aug 18, 2020 | 35.86 | 36.50 | 35.65 | 36.47 | 297,713 | +0.83(+2.33%) |
Aug 17, 2020 | 35.44 | 36.39 | 35.42 | 35.64 | 437,317 | -0.03(-0.08%) |
Aug 14, 2020 | 35.91 | 35.91 | 34.96 | 35.67 | 307,800 | -0.17(-0.47%) |
Aug 13, 2020 | 33.49 | 36.15 | 33.02 | 35.84 | 674,862 | +2.38(+7.11%) |
Aug 12, 2020 | 31.14 | 33.51 | 31.14 | 33.46 | 639,646 | +2.87(+9.38%) |
Aug 11, 2020 | 30.08 | 31.66 | 29.47 | 30.59 | 513,330 | +0.70(+2.34%) |
Aug 10, 2020 | 31.36 | 31.46 | 29.29 | 29.89 | 454,242 | -1.10(-3.55%) |
Aug 07, 2020 | 31.27 | 31.35 | 29.67 | 30.99 | 617,800 | -0.41(-1.31%) |
Aug 06, 2020 | 32.77 | 32.77 | 31.13 | 31.40 | 314,922 | -1.13(-3.47%) |
Aug 05, 2020 | 32.00 | 33.11 | 31.85 | 32.53 | 1,159,845 | +0.70(+2.20%) |
Aug 04, 2020 | 32.31 | 32.44 | 31.05 | 31.83 | 271,196 | -0.54(-1.67%) |
Aug 03, 2020 | 32.29 | 32.69 | 31.51 | 32.37 | 411,316 | +0.19(+0.59%) |
Jul 31, 2020 | 33.14 | 33.25 | 31.15 | 32.18 | 339,600 | -0.37(-1.14%) |
Jul 30, 2020 | 31.76 | 32.74 | 31.09 | 32.55 | 337,865 | +0.10(+0.31%) |
Jul 29, 2020 | 31.66 | 32.88 | 31.66 | 32.45 | 380,625 | +1.00(+3.18%) |
Jul 28, 2020 | 32.70 | 32.91 | 31.36 | 31.45 | 261,252 | -1.12(-3.44%) |
Jul 27, 2020 | 31.68 | 32.64 | 31.37 | 32.57 | 233,248 | +1.14(+3.63%) |
Jul 24, 2020 | 31.67 | 31.91 | 30.50 | 31.43 | 429,000 | -0.88(-2.72%) |
Jul 23, 2020 | 34.01 | 34.25 | 31.64 | 32.31 | 460,333 | -1.98(-5.77%) |
Jul 22, 2020 | 34.06 | 35.47 | 34.04 | 34.29 | 209,141 | +0.04(+0.12%) |
Jul 21, 2020 | 35.30 | 35.95 | 33.84 | 34.25 | 457,810 | -0.60(-1.72%) |
Jul 20, 2020 | 33.24 | 34.90 | 33.24 | 34.85 | 323,973 | +1.35(+4.03%) |
Jul 17, 2020 | 33.15 | 33.78 | 32.63 | 33.50 | 319,400 | +0.40(+1.21%) |
Jul 16, 2020 | 33.63 | 33.75 | 32.31 | 33.10 | 789,917 | -0.98(-2.88%) |
Jul 15, 2020 | 34.42 | 34.72 | 32.97 | 34.08 | 407,036 | +0.24(+0.71%) |
Jul 14, 2020 | 33.33 | 34.10 | 32.07 | 33.84 | 458,105 | +0.51(+1.53%) |
Jul 13, 2020 | 36.06 | 36.28 | 33.22 | 33.33 | 657,492 | -2.30(-6.46%) |
Jul 10, 2020 | 37.08 | 37.81 | 35.43 | 35.63 | 525,900 | -2.34(-6.16%) |
Jul 09, 2020 | 38.25 | 38.48 | 36.60 | 37.97 | 504,227 | -0.02(-0.05%) |
Jul 08, 2020 | 36.88 | 38.00 | 36.84 | 37.99 | 647,532 | +1.44(+3.94%) |
Jul 07, 2020 | 35.52 | 37.12 | 35.49 | 36.55 | 508,555 | +0.54(+1.50%) |
Jul 06, 2020 | 36.51 | 37.49 | 35.31 | 36.01 | 646,383 | +0.40(+1.12%) |
Jul 02, 2020 | 34.65 | 36.29 | 34.55 | 35.61 | 934,200 | +1.98(+5.89%) |
Jul 01, 2020 | 32.18 | 33.64 | 31.93 | 33.63 | 705,412 | +1.46(+4.54%) |
Jun 30, 2020 | 31.13 | 32.85 | 31.07 | 32.17 | 630,053 | +0.72(+2.29%) |
Jun 29, 2020 | 31.07 | 31.83 | 30.18 | 31.45 | 584,510 | +0.55(+1.78%) |
Jun 26, 2020 | 31.94 | 31.94 | 30.25 | 30.90 | 1,795,600 | -0.75(-2.37%) |
Jun 25, 2020 | 30.93 | 32.19 | 30.60 | 31.65 | 632,669 | +1.13(+3.70%) |
Jun 24, 2020 | 30.48 | 31.68 | 29.90 | 30.52 | 641,813 | -0.59(-1.90%) |
Jun 23, 2020 | 32.50 | 32.50 | 30.53 | 31.11 | 902,475 | -0.78(-2.45%) |
Jun 22, 2020 | 29.60 | 32.60 | 29.40 | 31.89 | 770,322 | +1.83(+6.09%) |
Jun 19, 2020 | 33.00 | 33.35 | 29.71 | 30.06 | 4,291,300 | -2.19(-6.79%) |
Jun 18, 2020 | 29.94 | 32.57 | 29.31 | 32.25 | 1,096,862 | +1.88(+6.19%) |
Jun 17, 2020 | 31.15 | 31.20 | 29.57 | 30.37 | 1,005,466 | -0.59(-1.91%) |
Jun 16, 2020 | 29.95 | 31.54 | 29.32 | 30.96 | 1,106,104 | +2.39(+8.37%) |
Jun 15, 2020 | 29.68 | 29.96 | 27.20 | 28.57 | 1,551,641 | -2.51(-8.08%) |
Jun 12, 2020 | 29.30 | 31.48 | 28.89 | 31.08 | 871,400 | +3.19(+11.44%) |
Jun 11, 2020 | 28.67 | 30.72 | 27.74 | 27.89 | 741,191 | -2.86(-9.30%) |
Jun 10, 2020 | 30.05 | 31.77 | 29.12 | 30.75 | 750,416 | +0.79(+2.64%) |
Jun 09, 2020 | 30.81 | 30.83 | 29.28 | 29.96 | 874,386 | -1.23(-3.94%) |
Jun 08, 2020 | 32.24 | 32.62 | 30.73 | 31.19 | 1,181,622 | -1.00(-3.11%) |
Jun 05, 2020 | 31.01 | 35.64 | 31.01 | 32.19 | 2,362,400 | +3.13(+10.77%) |
Jun 04, 2020 | 30.99 | 31.15 | 28.65 | 29.06 | 1,176,686 | -2.08(-6.68%) |
Jun 03, 2020 | 28.80 | 31.26 | 28.38 | 31.14 | 834,074 | +2.87(+10.15%) |
Jun 02, 2020 | 28.84 | 28.95 | 27.39 | 28.27 | 649,580 | -0.33(-1.15%) |
Jun 01, 2020 | 25.69 | 29.23 | 25.59 | 28.60 | 1,076,821 | +3.28(+12.95%) |
May 29, 2020 | 24.24 | 25.45 | 24.15 | 25.32 | 658,800 | +0.92(+3.77%) |
May 28, 2020 | 25.00 | 25.52 | 24.11 | 24.40 | 524,575 | -0.73(-2.90%) |
May 27, 2020 | 25.49 | 25.57 | 23.79 | 25.13 | 636,055 | -0.30(-1.18%) |
May 26, 2020 | 25.52 | 25.90 | 25.03 | 25.43 | 553,076 | +0.42(+1.68%) |
May 22, 2020 | 24.64 | 25.11 | 24.25 | 25.01 | 732,100 | +0.55(+2.25%) |
May 21, 2020 | 25.50 | 25.67 | 24.11 | 24.46 | 1,107,123 | -0.45(-1.81%) |
May 20, 2020 | 24.88 | 25.26 | 24.04 | 24.91 | 619,331 | +0.74(+3.06%) |
May 19, 2020 | 23.26 | 26.15 | 23.26 | 24.17 | 890,781 | +0.91(+3.91%) |
May 18, 2020 | 22.85 | 23.86 | 22.31 | 23.26 | 715,515 | +0.98(+4.40%) |
May 15, 2020 | 20.28 | 22.40 | 20.01 | 22.28 | 1,225,600 | +1.72(+8.37%) |
May 14, 2020 | 19.48 | 20.79 | 18.79 | 20.56 | 1,109,505 | +0.56(+2.80%) |
May 13, 2020 | 20.50 | 21.02 | 19.36 | 20.00 | 445,608 | -0.69(-3.33%) |
May 12, 2020 | 20.20 | 21.51 | 19.75 | 20.69 | 353,267 | +0.61(+3.04%) |
May 11, 2020 | 20.88 | 21.50 | 20.04 | 20.08 | 421,360 | -0.74(-3.55%) |
May 08, 2020 | 20.69 | 21.00 | 19.76 | 20.82 | 482,300 | +0.62(+3.07%) |
May 07, 2020 | 19.37 | 20.49 | 19.15 | 20.20 | 507,517 | +1.38(+7.33%) |
May 06, 2020 | 19.30 | 19.74 | 18.67 | 18.82 | 417,074 | -0.40(-2.08%) |
May 05, 2020 | 18.55 | 20.06 | 18.55 | 19.22 | 593,025 | +1.01(+5.55%) |
May 04, 2020 | 17.00 | 18.76 | 16.73 | 18.21 | 584,623 | +0.78(+4.48%) |