Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 61.88 | 62.24 | 61.38 | 61.74 | 1,611,954 | -0.62(-1.00%) |
Apr 29, 2021 | 61.86 | 62.37 | 61.46 | 62.36 | 958,449 | +0.81(+1.32%) |
Apr 28, 2021 | 61.36 | 61.76 | 60.67 | 61.55 | 1,206,038 | +0.22(+0.36%) |
Apr 27, 2021 | 61.05 | 61.58 | 60.75 | 61.33 | 1,560,166 | -0.01(-0.02%) |
Apr 26, 2021 | 61.80 | 62.19 | 61.12 | 61.34 | 1,477,598 | -0.21(-0.34%) |
Apr 23, 2021 | 61.78 | 62.05 | 60.89 | 61.55 | 1,465,679 | +0.11(+0.17%) |
Apr 22, 2021 | 63.01 | 63.01 | 60.58 | 61.45 | 1,609,551 | +0.03(+0.05%) |
Apr 21, 2021 | 60.71 | 61.75 | 60.53 | 61.42 | 1,371,971 | +0.89(+1.47%) |
Apr 20, 2021 | 61.25 | 61.48 | 60.06 | 60.53 | 925,675 | -0.53(-0.87%) |
Apr 19, 2021 | 61.10 | 61.62 | 60.76 | 61.06 | 1,052,738 | +0.15(+0.25%) |
Apr 16, 2021 | 60.58 | 61.09 | 59.87 | 60.91 | 1,360,094 | +0.77(+1.29%) |
Apr 15, 2021 | 59.59 | 60.16 | 59.41 | 60.14 | 665,528 | +0.73(+1.22%) |
Apr 14, 2021 | 59.63 | 60.51 | 59.38 | 59.41 | 672,409 | +0.04(+0.06%) |
Apr 13, 2021 | 60.19 | 60.19 | 59.20 | 59.38 | 849,193 | -1.07(-1.77%) |
Apr 12, 2021 | 59.38 | 60.50 | 59.38 | 60.44 | 1,011,165 | +1.22(+2.06%) |
Apr 09, 2021 | 58.39 | 59.25 | 57.73 | 59.22 | 1,422,979 | +1.20(+2.07%) |
Apr 08, 2021 | 58.58 | 58.74 | 57.77 | 58.02 | 1,191,026 | -0.66(-1.12%) |
Apr 07, 2021 | 59.34 | 59.69 | 58.25 | 58.68 | 1,172,941 | -0.86(-1.44%) |
Apr 06, 2021 | 60.04 | 60.06 | 59.37 | 59.54 | 845,847 | -0.31(-0.51%) |
Apr 05, 2021 | 59.83 | 60.16 | 59.34 | 59.84 | 788,986 | +0.31(+0.53%) |
Apr 01, 2021 | 59.80 | 59.87 | 58.84 | 59.53 | 768,452 | +0.07(+0.11%) |
Mar 31, 2021 | 59.49 | 60.44 | 59.28 | 59.46 | 1,245,282 | +0.23(+0.39%) |
Mar 30, 2021 | 59.46 | 60.09 | 59.06 | 59.23 | 801,764 | -0.16(-0.27%) |
Mar 29, 2021 | 59.38 | 60.04 | 59.10 | 59.39 | 615,141 | +0.01(+0.02%) |
Mar 26, 2021 | 58.61 | 59.44 | 58.33 | 59.38 | 818,865 | +1.34(+2.30%) |
Mar 25, 2021 | 57.03 | 58.15 | 56.07 | 58.05 | 682,942 | +0.94(+1.64%) |
Mar 24, 2021 | 57.00 | 57.74 | 56.91 | 57.11 | 835,577 | +0.52(+0.91%) |
Mar 23, 2021 | 57.35 | 57.74 | 56.08 | 56.60 | 1,108,636 | -1.23(-2.13%) |
Mar 22, 2021 | 58.18 | 58.24 | 56.85 | 57.83 | 930,228 | -0.39(-0.67%) |
Mar 19, 2021 | 57.98 | 58.75 | 57.35 | 58.22 | 1,533,342 | -0.19(-0.33%) |
Mar 18, 2021 | 58.54 | 59.38 | 57.97 | 58.41 | 921,699 | -0.12(-0.21%) |
Mar 17, 2021 | 58.14 | 59.14 | 58.12 | 58.54 | 854,357 | +0.38(+0.66%) |
Mar 16, 2021 | 58.31 | 58.96 | 57.83 | 58.15 | 1,024,614 | -0.12(-0.21%) |
Mar 15, 2021 | 56.63 | 58.31 | 55.99 | 58.28 | 1,167,829 | +1.49(+2.62%) |
Mar 12, 2021 | 57.78 | 57.98 | 56.55 | 56.79 | 1,262,727 | -0.57(-1.00%) |
Mar 11, 2021 | 57.03 | 58.20 | 56.57 | 57.36 | 862,348 | +0.18(+0.32%) |
Mar 10, 2021 | 56.37 | 57.79 | 56.12 | 57.18 | 954,582 | +0.84(+1.49%) |
Mar 09, 2021 | 57.34 | 57.50 | 56.30 | 56.34 | 894,893 | -0.81(-1.42%) |
Mar 08, 2021 | 55.41 | 57.71 | 55.30 | 57.15 | 1,288,522 | +2.12(+3.85%) |
Mar 05, 2021 | 54.39 | 55.24 | 53.07 | 55.03 | 944,949 | +1.35(+2.52%) |
Mar 04, 2021 | 54.91 | 55.06 | 52.91 | 53.68 | 866,669 | -1.41(-2.56%) |
Mar 03, 2021 | 55.05 | 56.08 | 54.80 | 55.09 | 731,144 | +0.04(+0.07%) |
Mar 02, 2021 | 55.53 | 55.73 | 54.52 | 55.05 | 632,199 | -0.55(-1.00%) |
Mar 01, 2021 | 53.80 | 56.09 | 53.80 | 55.61 | 970,745 | +2.24(+4.20%) |
Feb 26, 2021 | 53.73 | 54.38 | 53.01 | 53.36 | 1,395,834 | +0.05(+0.09%) |
Feb 25, 2021 | 54.63 | 54.78 | 53.22 | 53.32 | 877,762 | -1.21(-2.22%) |
Feb 24, 2021 | 53.20 | 54.84 | 52.76 | 54.53 | 1,184,773 | +1.39(+2.62%) |
Feb 23, 2021 | 52.72 | 53.36 | 52.13 | 53.14 | 985,446 | -0.09(-0.16%) |
Feb 22, 2021 | 53.85 | 53.98 | 52.77 | 53.22 | 871,977 | -0.83(-1.54%) |
Feb 19, 2021 | 52.91 | 54.22 | 52.72 | 54.05 | 1,190,410 | +1.53(+2.91%) |
Feb 18, 2021 | 52.35 | 52.73 | 51.27 | 52.52 | 1,077,685 | +0.16(+0.31%) |
Feb 17, 2021 | 52.17 | 52.55 | 51.64 | 52.36 | 934,069 | +0.06(+0.11%) |
Feb 16, 2021 | 51.45 | 52.58 | 51.14 | 52.31 | 1,436,496 | +1.14(+2.22%) |
Feb 12, 2021 | 51.45 | 51.87 | 50.71 | 51.17 | 1,200,891 | -0.55(-1.07%) |
Feb 11, 2021 | 52.95 | 52.95 | 51.03 | 51.72 | 882,846 | -0.90(-1.70%) |
Feb 10, 2021 | 52.69 | 52.75 | 51.76 | 52.62 | 692,781 | +0.32(+0.62%) |
Feb 09, 2021 | 53.42 | 53.58 | 52.29 | 52.30 | 633,433 | -1.17(-2.19%) |
Feb 08, 2021 | 52.94 | 53.61 | 52.44 | 53.47 | 999,520 | +0.84(+1.60%) |
Feb 05, 2021 | 51.81 | 52.69 | 51.34 | 52.63 | 1,242,919 | +1.13(+2.19%) |
Feb 04, 2021 | 51.55 | 51.88 | 51.06 | 51.50 | 1,032,770 | +0.20(+0.39%) |
Feb 03, 2021 | 51.88 | 52.13 | 50.91 | 51.30 | 1,387,284 | -0.70(-1.34%) |
Feb 02, 2021 | 52.60 | 52.76 | 51.40 | 52.00 | 1,342,304 | +0.05(+0.09%) |
Feb 01, 2021 | 52.57 | 52.66 | 51.27 | 51.95 | 1,591,463 | -0.01(-0.02%) |
Jan 29, 2021 | 53.00 | 53.35 | 51.07 | 51.96 | 2,364,051 | -1.45(-2.72%) |
Jan 28, 2021 | 54.47 | 56.58 | 53.06 | 53.41 | 3,003,509 | -1.07(-1.96%) |
Jan 27, 2021 | 52.74 | 54.79 | 52.50 | 54.48 | 2,426,462 | +0.72(+1.33%) |
Jan 26, 2021 | 55.20 | 55.20 | 53.56 | 53.76 | 755,197 | -0.94(-1.73%) |
Jan 25, 2021 | 55.08 | 55.74 | 54.39 | 54.71 | 1,304,568 | -0.61(-1.10%) |
Jan 22, 2021 | 54.10 | 55.46 | 53.92 | 55.32 | 1,142,617 | +0.55(+1.01%) |
Jan 21, 2021 | 55.24 | 55.50 | 54.27 | 54.77 | 776,286 | -0.51(-0.91%) |
Jan 20, 2021 | 55.77 | 55.83 | 55.07 | 55.27 | 679,378 | -0.31(-0.56%) |
Jan 19, 2021 | 55.44 | 56.14 | 55.04 | 55.59 | 1,180,650 | +0.83(+1.51%) |
Jan 15, 2021 | 55.62 | 55.70 | 53.77 | 54.76 | 919,710 | -0.93(-1.67%) |
Jan 14, 2021 | 55.95 | 56.10 | 54.32 | 55.69 | 1,167,076 | +0.12(+0.22%) |
Jan 13, 2021 | 55.70 | 56.20 | 55.39 | 55.57 | 1,718,280 | -0.04(-0.07%) |
Jan 12, 2021 | 54.21 | 55.79 | 54.06 | 55.61 | 1,305,739 | +1.59(+2.94%) |
Jan 11, 2021 | 52.80 | 54.50 | 52.80 | 54.02 | 1,462,277 | +0.68(+1.27%) |
Jan 08, 2021 | 52.53 | 53.67 | 52.43 | 53.34 | 2,160,716 | +1.02(+1.94%) |
Jan 07, 2021 | 51.13 | 52.51 | 50.46 | 52.32 | 1,138,450 | +1.76(+3.48%) |
Jan 06, 2021 | 49.74 | 51.11 | 49.74 | 50.57 | 1,195,042 | +1.41(+2.86%) |
Jan 05, 2021 | 49.07 | 49.50 | 48.57 | 49.16 | 861,105 | +0.16(+0.33%) |
Jan 04, 2021 | 50.46 | 50.73 | 48.62 | 49.00 | 896,301 | -1.48(-2.94%) |
Dec 31, 2020 | 50.48 | 50.48 | 50.48 | 497,140 | +0.39(+0.78%) | |
Dec 30, 2020 | 49.46 | 50.25 | 49.41 | 50.09 | 497,140 | +0.85(+1.72%) |
Dec 29, 2020 | 50.18 | 50.23 | 48.86 | 49.24 | 585,568 | -0.64(-1.28%) |
Dec 28, 2020 | 50.39 | 50.69 | 49.79 | 49.88 | 392,506 | -0.12(-0.25%) |
Dec 24, 2020 | 50.14 | 50.24 | 49.54 | 50.00 | 196,878 | +0.14(+0.29%) |
Dec 23, 2020 | 50.24 | 50.77 | 49.77 | 49.86 | 554,006 | -0.15(-0.30%) |
Dec 22, 2020 | 49.81 | 50.24 | 49.54 | 50.01 | 645,240 | +0.15(+0.31%) |
Dec 21, 2020 | 48.80 | 50.00 | 48.41 | 49.86 | 845,979 | +0.17(+0.34%) |
Dec 18, 2020 | 50.28 | 50.64 | 49.23 | 49.69 | 1,738,879 | -0.48(-0.97%) |
Dec 17, 2020 | 49.65 | 50.32 | 49.45 | 50.18 | 897,711 | +0.84(+1.70%) |
Dec 16, 2020 | 50.18 | 50.22 | 49.27 | 49.34 | 628,236 | -0.53(-1.07%) |
Dec 15, 2020 | 49.63 | 50.10 | 49.19 | 49.87 | 951,479 | +1.04(+2.12%) |
Dec 14, 2020 | 49.40 | 49.54 | 48.84 | 48.84 | 1,194,644 | -0.10(-0.19%) |
Dec 11, 2020 | 48.27 | 49.14 | 48.06 | 48.93 | 782,148 | +0.32(+0.66%) |
Dec 10, 2020 | 49.69 | 49.80 | 48.45 | 48.61 | 917,571 | -1.41(-2.81%) |
Dec 09, 2020 | 49.23 | 50.11 | 48.85 | 50.01 | 1,614,774 | +1.41(+2.90%) |
Dec 08, 2020 | 48.15 | 48.96 | 47.86 | 48.61 | 1,214,679 | +0.26(+0.53%) |
Dec 07, 2020 | 48.37 | 48.65 | 47.74 | 48.35 | 846,301 | -0.31(-0.64%) |
Dec 04, 2020 | 48.77 | 49.16 | 48.37 | 48.66 | 1,161,707 | +0.25(+0.51%) |
Dec 03, 2020 | 47.60 | 49.07 | 47.57 | 48.42 | 917,078 | -0.44(-0.90%) |
Dec 02, 2020 | 48.73 | 48.98 | 48.14 | 48.85 | 1,245,781 | -0.15(-0.31%) |
Dec 01, 2020 | 49.78 | 50.23 | 48.99 | 49.01 | 1,157,299 | -0.27(-0.54%) |
Nov 30, 2020 | 49.98 | 50.49 | 48.97 | 49.27 | 1,678,855 | -1.22(-2.41%) |
Nov 27, 2020 | 50.00 | 50.95 | 49.74 | 50.49 | 518,803 | +0.87(+1.74%) |
Nov 25, 2020 | 51.25 | 51.25 | 49.60 | 49.62 | 1,318,936 | -1.81(-3.51%) |
Nov 24, 2020 | 51.23 | 52.03 | 50.67 | 51.43 | 1,707,761 | +0.78(+1.54%) |
Nov 23, 2020 | 50.83 | 51.38 | 50.43 | 50.65 | 736,355 | +0.25(+0.49%) |
Nov 20, 2020 | 50.75 | 50.83 | 50.20 | 50.40 | 686,759 | -0.25(-0.49%) |
Nov 19, 2020 | 49.69 | 50.68 | 49.53 | 50.65 | 673,357 | +0.78(+1.56%) |
Nov 18, 2020 | 50.74 | 50.81 | 49.81 | 49.87 | 950,671 | -0.42(-0.83%) |
Nov 17, 2020 | 50.04 | 50.53 | 49.27 | 50.29 | 1,432,979 | -0.48(-0.94%) |
Nov 16, 2020 | 50.74 | 51.05 | 50.27 | 50.77 | 910,619 | +0.69(+1.39%) |
Nov 13, 2020 | 49.22 | 50.20 | 49.04 | 50.07 | 897,204 | +1.34(+2.75%) |
Nov 12, 2020 | 49.49 | 49.93 | 48.20 | 48.73 | 1,164,841 | -0.80(-1.61%) |
Nov 11, 2020 | 49.44 | 50.27 | 48.32 | 49.53 | 2,009,371 | -1.61(-3.14%) |
Nov 10, 2020 | 50.18 | 51.67 | 50.02 | 51.14 | 2,189,447 | +0.90(+1.80%) |
Nov 09, 2020 | 55.01 | 55.93 | 50.10 | 50.23 | 2,559,507 | -1.26(-2.44%) |
Nov 06, 2020 | 51.31 | 51.86 | 50.97 | 51.49 | 1,294,221 | +0.36(+0.71%) |
Nov 05, 2020 | 50.00 | 51.70 | 50.00 | 51.13 | 1,091,733 | +1.78(+3.60%) |
Nov 04, 2020 | 50.01 | 50.62 | 49.04 | 49.35 | 1,225,046 | -0.87(-1.72%) |
Nov 03, 2020 | 49.03 | 50.47 | 48.84 | 50.21 | 1,239,034 | +2.01(+4.16%) |
Nov 02, 2020 | 48.05 | 48.58 | 47.87 | 48.21 | 1,166,610 | +0.89(+1.89%) |
Oct 30, 2020 | 47.10 | 47.60 | 46.68 | 47.31 | 2,636,820 | +0.01(+0.02%) |
Oct 29, 2020 | 46.55 | 47.67 | 46.45 | 47.30 | 1,431,858 | +0.68(+1.45%) |
Oct 28, 2020 | 46.54 | 47.12 | 46.11 | 46.63 | 1,185,602 | -0.86(-1.80%) |
Oct 27, 2020 | 47.86 | 47.97 | 47.02 | 47.49 | 1,378,263 | -0.45(-0.93%) |
Oct 26, 2020 | 48.71 | 48.84 | 47.27 | 47.93 | 866,339 | -1.48(-3.00%) |
Oct 23, 2020 | 49.57 | 49.67 | 48.89 | 49.42 | 1,044,442 | +0.28(+0.56%) |
Oct 22, 2020 | 48.68 | 49.27 | 48.45 | 49.14 | 1,128,915 | +0.66(+1.35%) |
Oct 21, 2020 | 48.89 | 49.37 | 48.27 | 48.48 | 1,418,210 | -0.07(-0.14%) |
Oct 20, 2020 | 48.07 | 50.08 | 47.47 | 48.55 | 1,821,672 | +1.89(+4.04%) |
Oct 19, 2020 | 47.16 | 47.26 | 46.40 | 46.66 | 1,197,324 | -0.61(-1.28%) |
Oct 16, 2020 | 47.46 | 47.92 | 47.12 | 47.27 | 1,761,087 | +0.11(+0.24%) |
Oct 15, 2020 | 46.29 | 47.19 | 46.19 | 47.16 | 1,030,625 | +0.32(+0.69%) |
Oct 14, 2020 | 45.66 | 47.23 | 45.62 | 46.84 | 900,339 | +0.11(+0.24%) |
Oct 13, 2020 | 47.43 | 47.58 | 46.44 | 46.72 | 1,095,812 | -0.88(-1.85%) |
Oct 12, 2020 | 47.09 | 47.86 | 47.09 | 47.60 | 1,517,072 | +0.63(+1.33%) |
Oct 09, 2020 | 46.56 | 47.34 | 46.42 | 46.98 | 1,192,637 | +0.72(+1.56%) |
Oct 08, 2020 | 45.79 | 46.29 | 45.66 | 46.26 | 1,463,207 | +0.68(+1.50%) |
Oct 07, 2020 | 44.68 | 45.60 | 44.60 | 45.58 | 1,509,961 | +1.32(+2.98%) |
Oct 06, 2020 | 43.83 | 44.74 | 43.58 | 44.26 | 1,901,087 | +0.50(+1.15%) |
Oct 05, 2020 | 44.03 | 44.48 | 43.41 | 43.76 | 707,987 | +0.27(+0.61%) |
Oct 02, 2020 | 42.24 | 43.78 | 42.03 | 43.49 | 933,166 | +0.47(+1.10%) |
Oct 01, 2020 | 43.63 | 43.69 | 42.46 | 43.02 | 895,293 | -0.34(-0.79%) |
Sep 30, 2020 | 43.57 | 44.09 | 43.10 | 43.36 | 941,623 | -0.02(-0.04%) |
Sep 29, 2020 | 43.58 | 43.62 | 43.06 | 43.38 | 632,282 | -0.06(-0.13%) |
Sep 28, 2020 | 43.11 | 43.86 | 43.02 | 43.43 | 584,487 | +0.84(+1.98%) |
Sep 25, 2020 | 41.94 | 42.87 | 41.75 | 42.59 | 777,357 | +0.26(+0.60%) |
Sep 24, 2020 | 42.39 | 43.04 | 41.80 | 42.34 | 593,299 | -0.23(-0.53%) |
Sep 23, 2020 | 43.03 | 43.92 | 42.52 | 42.56 | 1,505,826 | -0.45(-1.04%) |
Sep 22, 2020 | 42.31 | 43.21 | 41.98 | 43.01 | 1,498,836 | +0.72(+1.70%) |
Sep 21, 2020 | 43.24 | 43.43 | 41.76 | 42.29 | 2,207,124 | -1.81(-4.10%) |
Sep 18, 2020 | 44.20 | 44.65 | 43.78 | 44.10 | 3,341,559 | +0.12(+0.28%) |
Sep 17, 2020 | 42.81 | 44.18 | 42.51 | 43.97 | 1,717,643 | +0.51(+1.18%) |
Sep 16, 2020 | 43.73 | 43.78 | 42.84 | 43.46 | 1,714,222 | +0.73(+1.71%) |
Sep 15, 2020 | 42.57 | 43.24 | 42.51 | 42.73 | 809,405 | +0.29(+0.69%) |
Sep 14, 2020 | 42.37 | 42.70 | 41.73 | 42.44 | 904,854 | +1.03(+2.49%) |
Sep 11, 2020 | 41.53 | 42.09 | 41.17 | 41.41 | 845,550 | +0.25(+0.60%) |
Sep 10, 2020 | 42.20 | 42.34 | 40.91 | 41.16 | 1,213,893 | -1.34(-3.14%) |
Sep 09, 2020 | 41.68 | 42.71 | 41.54 | 42.50 | 692,978 | +1.12(+2.70%) |
Sep 08, 2020 | 42.23 | 42.31 | 41.30 | 41.38 | 1,019,170 | -1.13(-2.65%) |
Sep 04, 2020 | 43.04 | 43.12 | 42.26 | 42.51 | 925,882 | -0.03(-0.07%) |
Sep 03, 2020 | 43.86 | 43.93 | 42.17 | 42.53 | 928,110 | -1.24(-2.83%) |
Sep 02, 2020 | 43.24 | 43.84 | 42.78 | 43.78 | 739,937 | +0.60(+1.38%) |
Sep 01, 2020 | 42.81 | 43.46 | 42.60 | 43.18 | 890,044 | +0.42(+0.97%) |
Aug 31, 2020 | 43.32 | 43.32 | 42.57 | 42.76 | 1,083,178 | -0.66(-1.53%) |
Aug 28, 2020 | 43.20 | 43.44 | 42.75 | 43.42 | 965,573 | +0.23(+0.53%) |
Aug 27, 2020 | 43.89 | 43.89 | 42.94 | 43.20 | 694,463 | -0.35(-0.80%) |
Aug 26, 2020 | 43.72 | 43.75 | 43.27 | 43.55 | 750,170 | -0.09(-0.20%) |
Aug 25, 2020 | 44.31 | 44.31 | 43.10 | 43.63 | 964,149 | -0.37(-0.84%) |
Aug 24, 2020 | 43.72 | 44.24 | 43.59 | 44.00 | 610,747 | +0.41(+0.93%) |
Aug 21, 2020 | 43.58 | 43.88 | 43.34 | 43.60 | 888,197 | +0.03(+0.07%) |
Aug 20, 2020 | 42.67 | 43.66 | 42.53 | 43.57 | 1,073,564 | +0.46(+1.08%) |
Aug 19, 2020 | 43.26 | 43.60 | 42.94 | 43.10 | 796,942 | -0.04(-0.09%) |
Aug 18, 2020 | 42.88 | 43.32 | 42.88 | 43.14 | 750,558 | +0.22(+0.51%) |
Aug 17, 2020 | 42.72 | 43.05 | 42.61 | 42.92 | 672,466 | +0.22(+0.51%) |
Aug 14, 2020 | 42.50 | 43.12 | 42.43 | 42.70 | 572,989 | -0.14(-0.33%) |
Aug 13, 2020 | 42.52 | 43.00 | 42.50 | 42.85 | 1,133,343 | +0.04(+0.09%) |
Aug 12, 2020 | 42.94 | 42.94 | 42.38 | 42.81 | 1,194,496 | +0.32(+0.76%) |
Aug 11, 2020 | 42.80 | 43.42 | 42.43 | 42.49 | 1,049,139 | +0.30(+0.72%) |
Aug 10, 2020 | 41.82 | 42.19 | 41.64 | 42.18 | 1,027,960 | +0.48(+1.16%) |
Aug 07, 2020 | 40.99 | 41.70 | 40.99 | 41.70 | 876,796 | +0.63(+1.52%) |
Aug 06, 2020 | 41.24 | 41.40 | 40.91 | 41.08 | 939,543 | -0.24(-0.57%) |
Aug 05, 2020 | 41.14 | 41.52 | 41.03 | 41.31 | 845,012 | +0.48(+1.18%) |
Aug 04, 2020 | 40.90 | 41.11 | 40.57 | 40.83 | 681,322 | -0.37(-0.90%) |
Aug 03, 2020 | 40.90 | 41.44 | 40.73 | 41.20 | 1,115,056 | +0.61(+1.49%) |
Jul 31, 2020 | 40.07 | 40.62 | 39.81 | 40.59 | 3,342,720 | +0.10(+0.26%) |
Jul 30, 2020 | 40.90 | 40.90 | 40.27 | 40.49 | 1,329,419 | -0.89(-2.15%) |
Jul 29, 2020 | 40.33 | 41.50 | 40.33 | 41.38 | 1,337,704 | +1.35(+3.38%) |
Jul 28, 2020 | 40.32 | 40.65 | 39.97 | 40.02 | 1,598,424 | -0.70(-1.72%) |
Jul 27, 2020 | 40.26 | 40.74 | 40.12 | 40.73 | 1,643,829 | +0.58(+1.44%) |
Jul 24, 2020 | 40.36 | 40.74 | 39.91 | 40.15 | 1,435,324 | -0.06(-0.14%) |
Jul 23, 2020 | 40.41 | 40.90 | 39.29 | 40.20 | 2,104,715 | -0.17(-0.42%) |
Jul 22, 2020 | 39.45 | 40.52 | 39.38 | 40.37 | 1,478,079 | +0.70(+1.76%) |
Jul 21, 2020 | 39.12 | 40.01 | 39.12 | 39.68 | 1,161,168 | +0.62(+1.59%) |
Jul 20, 2020 | 39.15 | 39.44 | 38.65 | 39.05 | 794,037 | -0.26(-0.67%) |
Jul 17, 2020 | 39.70 | 39.70 | 38.93 | 39.32 | 933,509 | -0.06(-0.14%) |
Jul 16, 2020 | 39.75 | 40.51 | 39.20 | 39.37 | 1,604,979 | -0.48(-1.21%) |
Jul 15, 2020 | 39.16 | 40.21 | 38.99 | 39.86 | 1,587,088 | +1.41(+3.68%) |
Jul 14, 2020 | 37.03 | 38.49 | 36.83 | 38.44 | 1,523,407 | +1.46(+3.95%) |
Jul 13, 2020 | 36.59 | 37.44 | 36.55 | 36.98 | 1,733,031 | +0.72(+1.98%) |
Jul 10, 2020 | 36.19 | 36.75 | 36.05 | 36.26 | 1,554,435 | +0.14(+0.39%) |
Jul 09, 2020 | 37.92 | 37.92 | 35.74 | 36.12 | 3,233,436 | +1.58(+4.59%) |
Jul 08, 2020 | 34.32 | 34.68 | 33.86 | 34.54 | 779,439 | +0.14(+0.41%) |
Jul 07, 2020 | 35.32 | 35.32 | 34.31 | 34.40 | 1,203,506 | -1.22(-3.42%) |
Jul 06, 2020 | 35.98 | 36.14 | 35.11 | 35.61 | 1,042,807 | +0.32(+0.91%) |
Jul 02, 2020 | 35.34 | 36.03 | 34.90 | 35.29 | 817,616 | +0.48(+1.38%) |
Jul 01, 2020 | 35.95 | 36.10 | 34.70 | 34.81 | 1,045,402 | -1.02(-2.84%) |
Jun 30, 2020 | 35.04 | 36.05 | 35.04 | 35.83 | 1,376,279 | +0.58(+1.66%) |
Jun 29, 2020 | 34.27 | 35.56 | 34.15 | 35.24 | 1,148,466 | +1.48(+4.39%) |
Jun 26, 2020 | 34.14 | 34.68 | 33.58 | 33.76 | 2,618,682 | -0.60(-1.76%) |
Jun 25, 2020 | 34.11 | 34.42 | 33.66 | 34.37 | 1,775,378 | +0.14(+0.41%) |
Jun 24, 2020 | 35.29 | 35.29 | 33.75 | 34.23 | 1,995,802 | -1.45(-4.07%) |
Jun 23, 2020 | 36.38 | 36.44 | 35.38 | 35.68 | 1,478,950 | -0.19(-0.53%) |
Jun 22, 2020 | 35.68 | 36.05 | 35.16 | 35.87 | 1,040,080 | +0.03(+0.08%) |
Jun 19, 2020 | 36.51 | 36.74 | 35.39 | 35.84 | 1,967,643 | +0.08(+0.21%) |
Jun 18, 2020 | 35.71 | 36.39 | 35.58 | 35.76 | 955,575 | -0.30(-0.84%) |
Jun 17, 2020 | 36.61 | 36.93 | 35.95 | 36.06 | 1,198,699 | -0.54(-1.47%) |
Jun 16, 2020 | 37.29 | 37.41 | 35.93 | 36.60 | 1,269,819 | +0.95(+2.67%) |
Jun 15, 2020 | 34.26 | 35.98 | 33.98 | 35.65 | 1,026,977 | +0.28(+0.80%) |
Jun 12, 2020 | 36.11 | 36.22 | 34.36 | 35.37 | 981,436 | +0.60(+1.74%) |
Jun 11, 2020 | 36.15 | 36.22 | 34.68 | 34.76 | 1,033,294 | -2.87(-7.62%) |
Jun 10, 2020 | 38.01 | 38.36 | 36.97 | 37.63 | 1,329,632 | -0.44(-1.16%) |
Jun 09, 2020 | 38.91 | 39.05 | 37.94 | 38.07 | 1,340,749 | -1.56(-3.93%) |
Jun 08, 2020 | 39.72 | 40.35 | 39.35 | 39.63 | 1,650,462 | +0.15(+0.38%) |
Jun 05, 2020 | 40.35 | 40.90 | 39.30 | 39.48 | 1,194,667 | +0.73(+1.87%) |
Jun 04, 2020 | 37.85 | 38.78 | 37.57 | 38.75 | 1,009,493 | +0.60(+1.58%) |
Jun 03, 2020 | 37.41 | 38.34 | 37.32 | 38.15 | 1,617,835 | +1.34(+3.64%) |
Jun 02, 2020 | 37.17 | 37.58 | 36.66 | 36.81 | 1,331,862 | +0.05(+0.13%) |
Jun 01, 2020 | 37.08 | 37.60 | 36.74 | 36.76 | 1,087,706 | -0.15(-0.41%) |
May 29, 2020 | 36.91 | 37.39 | 36.48 | 36.91 | 2,201,339 | -0.17(-0.46%) |
May 28, 2020 | 38.50 | 38.51 | 37.02 | 37.08 | 1,870,640 | -0.89(-2.33%) |
May 27, 2020 | 37.70 | 38.64 | 37.56 | 37.97 | 1,813,839 | +1.11(+3.02%) |
May 26, 2020 | 35.67 | 37.19 | 35.59 | 36.86 | 1,025,213 | +2.45(+7.13%) |
May 22, 2020 | 34.26 | 34.43 | 34.03 | 34.40 | 676,804 | +0.25(+0.72%) |
May 21, 2020 | 33.76 | 34.31 | 33.76 | 34.16 | 919,787 | +0.29(+0.86%) |
May 20, 2020 | 33.71 | 34.25 | 33.62 | 33.87 | 931,054 | +0.65(+1.96%) |
May 19, 2020 | 33.53 | 33.93 | 33.13 | 33.22 | 770,065 | -0.41(-1.23%) |
May 18, 2020 | 32.98 | 34.05 | 32.92 | 33.63 | 1,178,841 | +2.05(+6.48%) |
May 15, 2020 | 31.41 | 31.95 | 31.13 | 31.58 | 917,922 | +0.08(+0.24%) |
May 14, 2020 | 30.23 | 31.51 | 29.70 | 31.51 | 1,361,551 | +0.68(+2.20%) |
May 13, 2020 | 31.09 | 31.41 | 30.42 | 30.83 | 1,344,593 | -0.52(-1.65%) |
May 12, 2020 | 32.92 | 32.92 | 31.33 | 31.35 | 880,240 | -1.19(-3.65%) |
May 11, 2020 | 32.66 | 32.77 | 32.03 | 32.54 | 728,287 | -0.57(-1.71%) |
May 08, 2020 | 32.71 | 33.37 | 32.56 | 33.10 | 852,500 | +0.82(+2.54%) |
May 07, 2020 | 32.21 | 32.74 | 32.09 | 32.28 | 1,010,002 | +0.65(+2.06%) |
May 06, 2020 | 32.41 | 32.51 | 31.56 | 31.63 | 872,695 | -0.58(-1.79%) |
May 05, 2020 | 32.71 | 33.16 | 32.06 | 32.21 | 1,228,314 | -0.31(-0.96%) |
May 04, 2020 | 31.17 | 32.55 | 31.12 | 32.52 | 1,535,037 | +0.99(+3.14%) |