Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.14 | 50.40 | 49.72 | 49.81 | 189,465 | -0.78(-1.53%) |
Apr 29, 2021 | 50.98 | 51.01 | 50.21 | 50.59 | 233,887 | +0.08(+0.15%) |
Apr 28, 2021 | 50.40 | 50.64 | 50.24 | 50.51 | 146,578 | +0.14(+0.29%) |
Apr 27, 2021 | 50.30 | 50.53 | 50.15 | 50.37 | 670,495 | +0.13(+0.27%) |
Apr 26, 2021 | 50.25 | 50.54 | 50.11 | 50.24 | 169,040 | +0.19(+0.38%) |
Apr 23, 2021 | 49.27 | 50.24 | 49.25 | 50.04 | 151,154 | +0.89(+1.81%) |
Apr 22, 2021 | 49.51 | 49.85 | 49.04 | 49.15 | 177,477 | -0.25(-0.50%) |
Apr 21, 2021 | 48.34 | 49.44 | 48.34 | 49.40 | 209,817 | +1.00(+2.06%) |
Apr 20, 2021 | 49.34 | 49.34 | 48.07 | 48.41 | 308,384 | -1.11(-2.24%) |
Apr 19, 2021 | 49.79 | 49.91 | 49.22 | 49.52 | 240,019 | -0.43(-0.86%) |
Apr 16, 2021 | 49.97 | 50.11 | 49.72 | 49.95 | 281,639 | +0.20(+0.40%) |
Apr 15, 2021 | 49.89 | 49.89 | 49.33 | 49.75 | 220,586 | +0.19(+0.39%) |
Apr 14, 2021 | 49.12 | 50.03 | 49.12 | 49.56 | 199,801 | +0.57(+1.15%) |
Apr 13, 2021 | 49.31 | 49.31 | 48.64 | 48.99 | 192,993 | -0.40(-0.81%) |
Apr 12, 2021 | 49.39 | 49.46 | 49.11 | 49.39 | 175,289 | +0.09(+0.17%) |
Apr 09, 2021 | 49.21 | 49.37 | 49.01 | 49.31 | 300,534 | +0.16(+0.33%) |
Apr 08, 2021 | 49.11 | 49.17 | 48.51 | 49.14 | 157,634 | +0.20(+0.41%) |
Apr 07, 2021 | 49.45 | 49.52 | 48.86 | 48.94 | 259,377 | -0.56(-1.12%) |
Apr 06, 2021 | 49.40 | 49.98 | 49.28 | 49.50 | 198,287 | +0.06(+0.12%) |
Apr 05, 2021 | 49.71 | 49.81 | 49.18 | 49.44 | 229,367 | +0.21(+0.43%) |
Apr 01, 2021 | 48.84 | 49.25 | 48.63 | 49.23 | 172,554 | +0.70(+1.44%) |
Mar 31, 2021 | 48.50 | 48.94 | 48.37 | 48.53 | 150,295 | +0.14(+0.30%) |
Mar 30, 2021 | 47.68 | 48.52 | 47.65 | 48.39 | 185,376 | +0.65(+1.36%) |
Mar 29, 2021 | 48.60 | 49.10 | 47.64 | 47.74 | 164,823 | -1.12(-2.29%) |
Mar 26, 2021 | 48.27 | 48.89 | 48.02 | 48.86 | 187,377 | +1.03(+2.16%) |
Mar 25, 2021 | 46.24 | 47.96 | 45.94 | 47.82 | 301,515 | +1.18(+2.53%) |
Mar 24, 2021 | 47.52 | 48.26 | 46.64 | 46.64 | 209,690 | -0.46(-0.98%) |
Mar 23, 2021 | 48.42 | 48.60 | 46.89 | 47.11 | 205,804 | -1.74(-3.57%) |
Mar 22, 2021 | 49.63 | 49.64 | 48.64 | 48.85 | 227,995 | -0.79(-1.60%) |
Mar 19, 2021 | 49.49 | 50.05 | 48.86 | 49.64 | 236,719 | +0.04(+0.08%) |
Mar 18, 2021 | 50.41 | 51.06 | 49.46 | 49.60 | 376,454 | -1.01(-1.99%) |
Mar 17, 2021 | 50.00 | 50.63 | 49.78 | 50.61 | 153,508 | +0.37(+0.74%) |
Mar 16, 2021 | 50.98 | 50.98 | 50.10 | 50.24 | 232,917 | -0.92(-1.80%) |
Mar 15, 2021 | 51.00 | 51.16 | 50.49 | 51.16 | 247,058 | +0.28(+0.55%) |
Mar 12, 2021 | 50.41 | 50.92 | 50.41 | 50.88 | 1,232,695 | +0.51(+1.01%) |
Mar 11, 2021 | 50.16 | 50.47 | 49.83 | 50.37 | 284,641 | +0.62(+1.25%) |
Mar 10, 2021 | 49.15 | 49.91 | 49.10 | 49.75 | 631,459 | +0.83(+1.70%) |
Mar 09, 2021 | 49.21 | 49.27 | 48.60 | 48.92 | 441,292 | +0.17(+0.35%) |
Mar 08, 2021 | 48.06 | 49.09 | 48.05 | 48.74 | 487,909 | +0.86(+1.80%) |
Mar 05, 2021 | 47.37 | 47.89 | 45.83 | 47.88 | 189,814 | +1.16(+2.48%) |
Mar 04, 2021 | 47.63 | 47.99 | 45.91 | 46.72 | 183,748 | -0.94(-1.97%) |
Mar 03, 2021 | 47.61 | 48.47 | 47.59 | 47.66 | 192,956 | +0.08(+0.16%) |
Mar 02, 2021 | 48.09 | 48.18 | 47.51 | 47.59 | 155,337 | -0.59(-1.23%) |
Mar 01, 2021 | 47.53 | 48.32 | 47.53 | 48.18 | 197,533 | +1.46(+3.14%) |
Feb 26, 2021 | 46.91 | 47.29 | 45.99 | 46.71 | 171,323 | -0.15(-0.33%) |
Feb 25, 2021 | 48.33 | 48.48 | 46.69 | 46.87 | 876,248 | -1.43(-2.95%) |
Feb 24, 2021 | 47.29 | 48.38 | 47.29 | 48.29 | 688,098 | +1.07(+2.27%) |
Feb 23, 2021 | 46.82 | 47.41 | 46.12 | 47.22 | 212,274 | +0.03(+0.06%) |
Feb 22, 2021 | 46.58 | 47.59 | 46.47 | 47.19 | 273,256 | +0.35(+0.76%) |
Feb 19, 2021 | 46.44 | 46.96 | 46.44 | 46.84 | 304,830 | +0.77(+1.66%) |
Feb 18, 2021 | 46.33 | 46.39 | 45.83 | 46.07 | 135,097 | -0.55(-1.17%) |
Feb 17, 2021 | 46.52 | 46.75 | 46.15 | 46.62 | 160,140 | -0.27(-0.57%) |
Feb 16, 2021 | 47.12 | 47.24 | 46.68 | 46.89 | 547,317 | +0.10(+0.20%) |
Feb 12, 2021 | 46.40 | 46.84 | 46.37 | 46.79 | 167,876 | +0.21(+0.45%) |
Feb 11, 2021 | 46.65 | 46.98 | 45.90 | 46.58 | 232,102 | +0.07(+0.14%) |
Feb 10, 2021 | 46.69 | 46.85 | 46.15 | 46.51 | 778,424 | +0.08(+0.16%) |
Feb 09, 2021 | 46.26 | 46.60 | 46.01 | 46.44 | 234,341 | +0.07(+0.14%) |
Feb 08, 2021 | 45.72 | 46.37 | 45.72 | 46.37 | 757,470 | +0.95(+2.09%) |
Feb 05, 2021 | 45.32 | 45.42 | 44.97 | 45.42 | 142,804 | +0.52(+1.15%) |
Feb 04, 2021 | 44.29 | 44.95 | 44.29 | 44.90 | 234,196 | +0.79(+1.80%) |
Feb 03, 2021 | 43.88 | 44.17 | 43.67 | 44.11 | 118,707 | +0.26(+0.59%) |
Feb 02, 2021 | 43.90 | 44.00 | 43.53 | 43.85 | 208,357 | +0.33(+0.75%) |
Feb 01, 2021 | 43.02 | 43.64 | 42.57 | 43.53 | 296,914 | +0.92(+2.16%) |
Jan 29, 2021 | 43.36 | 43.74 | 42.52 | 42.61 | 292,712 | -0.80(-1.85%) |
Jan 28, 2021 | 43.85 | 44.05 | 43.19 | 43.41 | 314,216 | -0.18(-0.42%) |
Jan 27, 2021 | 43.54 | 44.24 | 43.31 | 43.59 | 158,640 | -0.49(-1.11%) |
Jan 26, 2021 | 44.64 | 44.64 | 43.95 | 44.08 | 191,066 | -0.35(-0.80%) |
Jan 25, 2021 | 44.38 | 44.99 | 43.86 | 44.44 | 156,887 | +0.05(+0.11%) |
Jan 22, 2021 | 43.75 | 44.45 | 43.58 | 44.39 | 177,278 | +0.29(+0.65%) |
Jan 21, 2021 | 44.50 | 44.50 | 44.01 | 44.10 | 174,874 | -0.39(-0.88%) |
Jan 20, 2021 | 44.43 | 44.67 | 44.24 | 44.49 | 186,901 | +0.23(+0.52%) |
Jan 19, 2021 | 44.36 | 44.42 | 43.98 | 44.26 | 379,769 | +0.35(+0.81%) |
Jan 15, 2021 | 44.00 | 44.13 | 43.41 | 43.91 | 244,867 | -0.59(-1.33%) |
Jan 14, 2021 | 43.98 | 44.76 | 43.98 | 44.50 | 344,751 | +0.81(+1.86%) |
Jan 13, 2021 | 44.06 | 44.14 | 43.62 | 43.69 | 233,591 | -0.44(-1.00%) |
Jan 12, 2021 | 43.55 | 44.19 | 43.54 | 44.13 | 307,402 | +0.70(+1.61%) |
Jan 11, 2021 | 42.84 | 43.51 | 42.82 | 43.43 | 176,633 | +0.06(+0.13%) |
Jan 08, 2021 | 43.81 | 43.81 | 42.88 | 43.37 | 298,876 | -0.24(-0.55%) |
Jan 07, 2021 | 43.40 | 43.74 | 43.36 | 43.61 | 366,615 | +0.39(+0.91%) |
Jan 06, 2021 | 41.67 | 43.59 | 41.67 | 43.22 | 502,858 | +1.89(+4.56%) |
Jan 05, 2021 | 40.44 | 41.57 | 40.44 | 41.33 | 201,969 | +0.78(+1.94%) |
Jan 04, 2021 | 41.38 | 41.43 | 40.07 | 40.55 | 335,653 | -0.54(-1.30%) |
Dec 31, 2020 | 41.09 | 41.09 | 41.09 | 162,703 | +0.11(+0.28%) | |
Dec 30, 2020 | 40.67 | 41.19 | 40.67 | 40.97 | 162,703 | +0.36(+0.90%) |
Dec 29, 2020 | 41.24 | 41.24 | 40.38 | 40.61 | 237,308 | -0.53(-1.28%) |
Dec 28, 2020 | 41.35 | 41.45 | 41.10 | 41.13 | 178,962 | +0.17(+0.42%) |
Dec 24, 2020 | 41.04 | 41.04 | 40.71 | 40.96 | 148,624 | +0.03(+0.07%) |
Dec 23, 2020 | 40.60 | 41.09 | 40.60 | 40.93 | 175,302 | +0.51(+1.25%) |
Dec 22, 2020 | 40.46 | 40.49 | 40.21 | 40.42 | 226,294 | +0.12(+0.31%) |
Dec 21, 2020 | 39.88 | 40.40 | 39.66 | 40.30 | 195,133 | -0.31(-0.75%) |
Dec 18, 2020 | 40.94 | 41.05 | 40.47 | 40.61 | 165,777 | -0.32(-0.77%) |
Dec 17, 2020 | 40.83 | 40.92 | 40.54 | 40.92 | 220,541 | +0.29(+0.71%) |
Dec 16, 2020 | 40.86 | 40.95 | 40.47 | 40.63 | 508,099 | -0.15(-0.37%) |
Dec 15, 2020 | 40.05 | 40.79 | 39.99 | 40.79 | 163,304 | +0.95(+2.38%) |
Dec 14, 2020 | 40.60 | 40.62 | 39.83 | 39.84 | 148,830 | -0.28(-0.69%) |
Dec 11, 2020 | 40.10 | 40.38 | 39.78 | 40.12 | 178,224 | -0.31(-0.76%) |
Dec 10, 2020 | 39.96 | 40.49 | 39.73 | 40.42 | 253,382 | +0.14(+0.34%) |
Dec 09, 2020 | 40.49 | 40.75 | 39.96 | 40.29 | 321,123 | +0.02(+0.05%) |
Dec 08, 2020 | 39.72 | 40.31 | 39.72 | 40.27 | 208,058 | +0.28(+0.69%) |
Dec 07, 2020 | 40.13 | 40.13 | 39.82 | 39.99 | 179,602 | -0.25(-0.62%) |
Dec 04, 2020 | 39.45 | 40.24 | 39.45 | 40.24 | 280,759 | +0.99(+2.52%) |
Dec 03, 2020 | 38.91 | 39.46 | 38.91 | 39.25 | 235,909 | +0.39(+1.00%) |
Dec 02, 2020 | 38.56 | 38.95 | 38.48 | 38.86 | 151,008 | +0.14(+0.37%) |
Dec 01, 2020 | 38.75 | 38.97 | 38.53 | 38.72 | 202,478 | +0.47(+1.22%) |
Nov 30, 2020 | 38.99 | 39.00 | 38.14 | 38.25 | 563,905 | -0.86(-2.19%) |
Nov 27, 2020 | 39.23 | 39.33 | 38.91 | 39.11 | 136,914 | -0.13(-0.34%) |
Nov 25, 2020 | 39.41 | 39.41 | 38.91 | 39.24 | 256,820 | -0.35(-0.89%) |
Nov 24, 2020 | 39.12 | 39.73 | 39.03 | 39.59 | 337,262 | +0.98(+2.54%) |
Nov 23, 2020 | 37.94 | 38.77 | 37.94 | 38.61 | 173,918 | +0.99(+2.63%) |
Nov 20, 2020 | 37.63 | 37.72 | 37.50 | 37.62 | 247,895 | -0.12(-0.33%) |
Nov 19, 2020 | 37.40 | 37.80 | 37.26 | 37.74 | 209,537 | +0.24(+0.63%) |
Nov 18, 2020 | 37.99 | 38.24 | 37.46 | 37.51 | 182,155 | -0.32(-0.86%) |
Nov 17, 2020 | 37.17 | 37.95 | 36.96 | 37.83 | 239,960 | +0.23(+0.61%) |
Nov 16, 2020 | 37.05 | 37.60 | 37.05 | 37.60 | 341,442 | +1.12(+3.08%) |
Nov 13, 2020 | 35.84 | 36.60 | 35.84 | 36.48 | 176,078 | +0.95(+2.68%) |
Nov 12, 2020 | 35.92 | 35.98 | 35.28 | 35.53 | 152,393 | -0.70(-1.95%) |
Nov 11, 2020 | 36.63 | 36.63 | 35.98 | 36.23 | 206,012 | -0.23(-0.63%) |
Nov 10, 2020 | 35.89 | 36.58 | 35.89 | 36.46 | 232,260 | +0.61(+1.70%) |
Nov 09, 2020 | 36.09 | 37.04 | 35.78 | 35.85 | 332,780 | +1.80(+5.29%) |
Nov 06, 2020 | 34.34 | 34.45 | 34.03 | 34.05 | 140,904 | -0.28(-0.80%) |
Nov 05, 2020 | 33.60 | 34.45 | 33.60 | 34.33 | 163,910 | +0.98(+2.94%) |
Nov 04, 2020 | 33.46 | 33.85 | 32.97 | 33.34 | 171,253 | -0.42(-1.24%) |
Nov 03, 2020 | 33.40 | 33.90 | 33.40 | 33.76 | 209,161 | +0.87(+2.63%) |
Nov 02, 2020 | 32.50 | 32.92 | 32.44 | 32.90 | 305,800 | +0.69(+2.13%) |
Oct 30, 2020 | 32.25 | 32.49 | 31.93 | 32.21 | 190,463 | -0.27(-0.82%) |
Oct 29, 2020 | 32.01 | 32.62 | 31.77 | 32.48 | 238,467 | +0.41(+1.28%) |
Oct 28, 2020 | 32.39 | 32.49 | 32.06 | 32.07 | 342,623 | -0.95(-2.88%) |
Oct 27, 2020 | 33.54 | 33.55 | 33.02 | 33.02 | 680,655 | -0.52(-1.56%) |
Oct 26, 2020 | 33.91 | 33.96 | 33.16 | 33.54 | 129,828 | -0.84(-2.44%) |
Oct 23, 2020 | 34.31 | 34.42 | 34.06 | 34.38 | 215,662 | +0.21(+0.61%) |
Oct 22, 2020 | 33.68 | 34.18 | 33.57 | 34.17 | 176,730 | +0.60(+1.79%) |
Oct 21, 2020 | 33.73 | 33.91 | 33.55 | 33.57 | 691,299 | -0.11(-0.34%) |
Oct 20, 2020 | 33.66 | 34.03 | 33.64 | 33.69 | 201,463 | +0.24(+0.71%) |
Oct 19, 2020 | 33.92 | 34.17 | 33.41 | 33.45 | 182,840 | -0.41(-1.21%) |
Oct 16, 2020 | 34.07 | 34.14 | 33.86 | 33.86 | 145,734 | -0.14(-0.42%) |
Oct 15, 2020 | 33.25 | 34.08 | 33.25 | 34.00 | 157,054 | +0.34(+1.02%) |
Oct 14, 2020 | 33.86 | 34.13 | 33.66 | 33.66 | 142,123 | -0.12(-0.37%) |
Oct 13, 2020 | 34.02 | 34.03 | 33.74 | 33.78 | 184,450 | -0.46(-1.34%) |
Oct 12, 2020 | 34.10 | 34.32 | 33.98 | 34.24 | 137,507 | +0.26(+0.76%) |
Oct 09, 2020 | 34.22 | 34.29 | 33.91 | 33.98 | 195,397 | +0.01(+0.03%) |
Oct 08, 2020 | 33.76 | 33.98 | 33.66 | 33.97 | 169,287 | +0.55(+1.65%) |
Oct 07, 2020 | 33.16 | 33.53 | 33.16 | 33.42 | 146,928 | +0.60(+1.83%) |
Oct 06, 2020 | 33.19 | 33.75 | 32.80 | 32.82 | 153,674 | -0.20(-0.61%) |
Oct 05, 2020 | 32.59 | 33.02 | 32.59 | 33.02 | 163,445 | +0.72(+2.24%) |
Oct 02, 2020 | 31.30 | 32.43 | 31.28 | 32.30 | 256,925 | +0.39(+1.22%) |
Oct 01, 2020 | 31.62 | 31.93 | 31.45 | 31.91 | 206,755 | +0.43(+1.36%) |
Sep 30, 2020 | 31.48 | 31.94 | 31.27 | 31.48 | 169,637 | +0.06(+0.18%) |
Sep 29, 2020 | 31.70 | 31.70 | 31.12 | 31.42 | 199,132 | -0.32(-1.02%) |
Sep 28, 2020 | 31.32 | 31.85 | 31.32 | 31.74 | 246,094 | +0.84(+2.71%) |
Sep 25, 2020 | 30.41 | 31.03 | 30.41 | 30.91 | 202,747 | +0.32(+1.06%) |
Sep 24, 2020 | 30.51 | 31.10 | 30.18 | 30.58 | 383,097 | +0.01(+0.03%) |
Sep 23, 2020 | 31.44 | 31.78 | 30.57 | 30.57 | 192,573 | -0.92(-2.93%) |
Sep 22, 2020 | 31.39 | 31.52 | 31.16 | 31.50 | 220,581 | +0.23(+0.73%) |
Sep 21, 2020 | 31.74 | 31.74 | 30.97 | 31.27 | 397,064 | -1.15(-3.54%) |
Sep 18, 2020 | 32.76 | 32.91 | 32.16 | 32.42 | 148,144 | -0.29(-0.90%) |
Sep 17, 2020 | 32.31 | 32.85 | 32.27 | 32.71 | 268,937 | -0.16(-0.49%) |
Sep 16, 2020 | 32.73 | 33.28 | 32.64 | 32.87 | 231,547 | +0.28(+0.84%) |
Sep 15, 2020 | 32.72 | 32.86 | 32.54 | 32.60 | 207,355 | +0.12(+0.38%) |
Sep 14, 2020 | 32.12 | 32.55 | 32.04 | 32.47 | 227,518 | +0.64(+2.00%) |
Sep 11, 2020 | 32.08 | 32.10 | 31.66 | 31.84 | 172,079 | -0.10(-0.33%) |
Sep 10, 2020 | 32.49 | 32.66 | 31.94 | 31.94 | 274,776 | -0.40(-1.23%) |
Sep 09, 2020 | 32.33 | 32.50 | 32.07 | 32.34 | 219,908 | +0.32(+1.01%) |
Sep 08, 2020 | 32.46 | 32.53 | 32.00 | 32.02 | 294,313 | -0.81(-2.46%) |
Sep 04, 2020 | 33.19 | 33.34 | 32.24 | 32.82 | 245,782 | -0.02(-0.06%) |
Sep 03, 2020 | 33.58 | 33.79 | 32.71 | 32.84 | 285,345 | -0.83(-2.48%) |
Sep 02, 2020 | 33.51 | 33.82 | 33.26 | 33.68 | 667,987 | +0.33(+1.00%) |
Sep 01, 2020 | 32.95 | 33.36 | 32.77 | 33.35 | 234,178 | +0.36(+1.09%) |
Aug 31, 2020 | 33.39 | 33.43 | 32.99 | 32.99 | 146,278 | -0.47(-1.42%) |
Aug 28, 2020 | 33.34 | 33.47 | 33.18 | 33.46 | 193,378 | +0.30(+0.92%) |
Aug 27, 2020 | 32.99 | 33.42 | 32.99 | 33.16 | 252,328 | +0.19(+0.58%) |
Aug 26, 2020 | 33.14 | 33.16 | 32.90 | 32.97 | 210,214 | -0.24(-0.71%) |
Aug 25, 2020 | 33.32 | 33.39 | 32.90 | 33.20 | 144,673 | -0.01(-0.03%) |
Aug 24, 2020 | 32.76 | 33.22 | 32.67 | 33.21 | 237,245 | +0.65(+2.01%) |
Aug 21, 2020 | 32.63 | 32.75 | 32.43 | 32.56 | 232,707 | -0.23(-0.69%) |
Aug 20, 2020 | 32.66 | 32.93 | 32.66 | 32.79 | 158,100 | -0.24(-0.72%) |
Aug 19, 2020 | 33.15 | 33.30 | 32.95 | 33.02 | 159,504 | -0.07(-0.20%) |
Aug 18, 2020 | 33.48 | 33.48 | 33.06 | 33.09 | 255,301 | -0.42(-1.25%) |
Aug 17, 2020 | 33.59 | 33.59 | 33.30 | 33.51 | 231,158 | +0.00(+0.00%) |
Aug 14, 2020 | 33.24 | 33.71 | 33.15 | 33.51 | 204,660 | +0.09(+0.28%) |
Aug 13, 2020 | 33.44 | 33.73 | 33.35 | 33.41 | 192,191 | -0.20(-0.59%) |
Aug 12, 2020 | 33.81 | 33.94 | 33.43 | 33.61 | 238,548 | +0.15(+0.45%) |
Aug 11, 2020 | 33.74 | 34.05 | 33.36 | 33.46 | 286,004 | +0.03(+0.09%) |
Aug 10, 2020 | 33.05 | 33.61 | 33.05 | 33.43 | 278,468 | +0.45(+1.35%) |
Aug 07, 2020 | 32.33 | 33.02 | 32.31 | 32.99 | 178,194 | +0.55(+1.70%) |
Aug 06, 2020 | 32.44 | 32.61 | 32.34 | 32.44 | 262,760 | -0.02(-0.06%) |
Aug 05, 2020 | 32.24 | 32.49 | 32.15 | 32.45 | 164,446 | +0.54(+1.69%) |
Aug 04, 2020 | 31.57 | 31.94 | 31.57 | 31.91 | 211,554 | +0.27(+0.87%) |
Aug 03, 2020 | 31.51 | 31.72 | 31.30 | 31.64 | 203,299 | +0.31(+1.00%) |
Jul 31, 2020 | 31.49 | 31.54 | 30.84 | 31.33 | 239,244 | -0.26(-0.81%) |
Jul 30, 2020 | 31.38 | 31.63 | 31.09 | 31.58 | 256,963 | -0.30(-0.95%) |
Jul 29, 2020 | 31.25 | 31.93 | 31.25 | 31.89 | 207,881 | +0.83(+2.66%) |
Jul 28, 2020 | 31.14 | 31.36 | 31.06 | 31.06 | 168,782 | -0.20(-0.64%) |
Jul 27, 2020 | 31.04 | 31.27 | 30.86 | 31.26 | 168,436 | +0.26(+0.83%) |
Jul 24, 2020 | 31.18 | 31.31 | 30.96 | 31.00 | 241,986 | -0.37(-1.18%) |
Jul 23, 2020 | 31.16 | 31.60 | 31.10 | 31.37 | 233,768 | +0.18(+0.58%) |
Jul 22, 2020 | 30.90 | 31.30 | 30.90 | 31.19 | 189,317 | +0.09(+0.30%) |
Jul 21, 2020 | 30.80 | 31.25 | 30.66 | 31.10 | 270,391 | +0.59(+1.93%) |
Jul 20, 2020 | 30.71 | 30.77 | 30.38 | 30.51 | 223,095 | -0.28(-0.92%) |
Jul 17, 2020 | 30.91 | 31.09 | 30.68 | 30.79 | 208,350 | -0.02(-0.06%) |
Jul 16, 2020 | 30.71 | 30.99 | 30.55 | 30.81 | 211,840 | -0.10(-0.34%) |
Jul 15, 2020 | 30.44 | 31.06 | 30.44 | 30.92 | 280,636 | +1.10(+3.69%) |
Jul 14, 2020 | 29.31 | 29.85 | 29.12 | 29.82 | 263,181 | +0.44(+1.48%) |
Jul 13, 2020 | 29.90 | 30.20 | 29.35 | 29.38 | 249,475 | -0.25(-0.83%) |
Jul 10, 2020 | 28.98 | 29.63 | 28.98 | 29.63 | 247,574 | +0.63(+2.16%) |
Jul 09, 2020 | 29.68 | 29.71 | 28.69 | 29.00 | 261,510 | -0.64(-2.18%) |
Jul 08, 2020 | 29.54 | 29.83 | 29.20 | 29.65 | 177,830 | +0.10(+0.35%) |
Jul 07, 2020 | 29.90 | 29.99 | 29.49 | 29.54 | 359,448 | -0.67(-2.23%) |
Jul 06, 2020 | 30.49 | 30.61 | 30.02 | 30.22 | 296,598 | +0.37(+1.24%) |
Jul 02, 2020 | 30.33 | 30.57 | 29.80 | 29.85 | 208,139 | +0.14(+0.48%) |
Jul 01, 2020 | 30.12 | 30.41 | 29.66 | 29.70 | 215,663 | -0.38(-1.26%) |
Jun 30, 2020 | 29.60 | 30.14 | 29.54 | 30.08 | 342,105 | +0.34(+1.15%) |
Jun 29, 2020 | 29.05 | 29.81 | 28.84 | 29.74 | 219,794 | +1.04(+3.64%) |
Jun 26, 2020 | 29.20 | 29.23 | 28.60 | 28.70 | 233,551 | -0.70(-2.39%) |
Jun 25, 2020 | 28.88 | 29.42 | 28.70 | 29.40 | 4,668,526 | +0.35(+1.21%) |
Jun 24, 2020 | 29.84 | 29.87 | 28.71 | 29.05 | 6,266,654 | -1.18(-3.91%) |
Jun 23, 2020 | 30.51 | 30.57 | 30.10 | 30.23 | 5,380,413 | +0.10(+0.34%) |
Jun 22, 2020 | 29.90 | 30.18 | 29.53 | 30.13 | 2,229,995 | +0.05(+0.16%) |
Jun 19, 2020 | 30.87 | 30.87 | 29.85 | 30.08 | 282,092 | -0.31(-1.03%) |
Jun 18, 2020 | 30.23 | 30.73 | 30.22 | 30.39 | 5,471,974 | -0.16(-0.53%) |
Jun 17, 2020 | 31.19 | 31.19 | 30.53 | 30.55 | 210,574 | -0.59(-1.88%) |
Jun 16, 2020 | 31.65 | 31.85 | 30.63 | 31.14 | 583,035 | +0.68(+2.23%) |
Jun 15, 2020 | 28.90 | 30.61 | 28.87 | 30.46 | 373,295 | +0.53(+1.77%) |
Jun 12, 2020 | 30.30 | 30.59 | 29.14 | 29.93 | 491,888 | +0.70(+2.39%) |
Jun 11, 2020 | 30.29 | 30.45 | 29.18 | 29.23 | 923,100 | -2.48(-7.83%) |
Jun 10, 2020 | 32.85 | 32.85 | 31.70 | 31.71 | 312,891 | -1.25(-3.78%) |
Jun 09, 2020 | 33.34 | 33.34 | 32.68 | 32.96 | 490,853 | -0.95(-2.81%) |
Jun 08, 2020 | 33.46 | 33.92 | 33.36 | 33.92 | 1,042,550 | +1.08(+3.28%) |
Jun 05, 2020 | 32.88 | 33.31 | 32.73 | 32.84 | 854,533 | +1.33(+4.23%) |
Jun 04, 2020 | 31.02 | 31.58 | 31.02 | 31.51 | 255,881 | +0.29(+0.94%) |
Jun 03, 2020 | 30.64 | 31.41 | 30.64 | 31.21 | 713,527 | +0.95(+3.15%) |
Jun 02, 2020 | 30.03 | 30.34 | 29.96 | 30.26 | 522,466 | +0.42(+1.39%) |
Jun 01, 2020 | 29.56 | 30.13 | 29.54 | 29.84 | 352,384 | +0.39(+1.31%) |
May 29, 2020 | 29.45 | 29.65 | 29.08 | 29.46 | 283,891 | -0.27(-0.92%) |
May 28, 2020 | 30.70 | 30.70 | 29.64 | 29.73 | 726,849 | -0.68(-2.24%) |
May 27, 2020 | 30.00 | 30.46 | 29.44 | 30.41 | 450,203 | +1.05(+3.57%) |
May 26, 2020 | 29.22 | 29.58 | 29.18 | 29.36 | 476,854 | +1.14(+4.05%) |
May 22, 2020 | 28.17 | 28.27 | 27.87 | 28.22 | 471,671 | +0.08(+0.27%) |
May 21, 2020 | 28.05 | 28.30 | 27.87 | 28.14 | 333,516 | +0.08(+0.27%) |
May 20, 2020 | 27.77 | 28.19 | 27.77 | 28.07 | 241,166 | +0.77(+2.80%) |
May 19, 2020 | 27.65 | 27.95 | 27.30 | 27.30 | 289,162 | -0.48(-1.73%) |
May 18, 2020 | 27.03 | 27.88 | 27.02 | 27.78 | 522,407 | +1.87(+7.22%) |
May 15, 2020 | 25.46 | 26.05 | 25.40 | 25.91 | 321,045 | +0.21(+0.81%) |
May 14, 2020 | 24.96 | 25.72 | 24.36 | 25.71 | 3,413,020 | +0.24(+0.93%) |
May 13, 2020 | 26.24 | 26.24 | 25.18 | 25.47 | 939,942 | -1.03(-3.89%) |
May 12, 2020 | 27.64 | 27.68 | 26.50 | 26.50 | 650,497 | -1.03(-3.74%) |
May 11, 2020 | 27.61 | 27.81 | 27.24 | 27.53 | 354,948 | -0.44(-1.59%) |
May 08, 2020 | 27.37 | 28.01 | 27.27 | 27.97 | 273,730 | +1.09(+4.04%) |
May 07, 2020 | 26.77 | 27.15 | 26.75 | 26.89 | 409,921 | +0.43(+1.64%) |
May 06, 2020 | 26.99 | 27.15 | 26.45 | 26.45 | 331,925 | -0.44(-1.65%) |
May 05, 2020 | 27.26 | 27.68 | 26.82 | 26.90 | 351,729 | +0.10(+0.39%) |
May 04, 2020 | 26.50 | 26.92 | 26.20 | 26.79 | 426,502 | -0.09(-0.35%) |