Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 74.71 | 75.13 | 73.03 | 73.36 | 871,504 | -1.92(-2.55%) |
Apr 29, 2021 | 73.43 | 75.33 | 72.41 | 75.28 | 890,121 | +4.20(+5.91%) |
Apr 28, 2021 | 70.55 | 72.25 | 69.49 | 71.08 | 606,303 | +0.53(+0.76%) |
Apr 27, 2021 | 69.53 | 71.18 | 69.04 | 70.55 | 601,289 | +1.35(+1.95%) |
Apr 26, 2021 | 68.92 | 70.28 | 68.84 | 69.20 | 483,492 | +0.50(+0.72%) |
Apr 23, 2021 | 68.23 | 68.91 | 67.77 | 68.70 | 491,255 | +0.84(+1.23%) |
Apr 22, 2021 | 67.81 | 69.39 | 67.15 | 67.87 | 445,734 | +0.19(+0.29%) |
Apr 21, 2021 | 67.64 | 68.47 | 67.26 | 67.67 | 553,460 | +0.03(+0.04%) |
Apr 20, 2021 | 69.88 | 70.22 | 66.47 | 67.65 | 609,703 | -2.48(-3.54%) |
Apr 19, 2021 | 71.34 | 71.53 | 69.88 | 70.13 | 463,656 | -1.36(-1.90%) |
Apr 16, 2021 | 72.12 | 72.30 | 70.83 | 71.49 | 570,809 | -0.52(-0.73%) |
Apr 15, 2021 | 71.55 | 72.31 | 70.62 | 72.01 | 266,538 | +1.26(+1.78%) |
Apr 14, 2021 | 70.32 | 72.00 | 70.31 | 70.75 | 352,245 | +0.49(+0.69%) |
Apr 13, 2021 | 71.48 | 72.03 | 69.41 | 70.27 | 576,657 | -1.45(-2.02%) |
Apr 12, 2021 | 71.23 | 72.72 | 70.94 | 71.72 | 378,122 | +0.81(+1.14%) |
Apr 09, 2021 | 70.99 | 71.39 | 70.03 | 70.91 | 443,587 | -0.10(-0.14%) |
Apr 08, 2021 | 70.71 | 71.05 | 68.87 | 71.01 | 531,539 | +0.15(+0.21%) |
Apr 07, 2021 | 71.67 | 71.83 | 70.43 | 70.86 | 396,869 | -0.81(-1.13%) |
Apr 06, 2021 | 72.18 | 72.82 | 71.45 | 71.67 | 483,072 | -0.45(-0.62%) |
Apr 05, 2021 | 71.32 | 72.82 | 70.85 | 72.12 | 789,984 | +1.45(+2.05%) |
Apr 01, 2021 | 70.16 | 70.69 | 69.10 | 70.67 | 271,746 | +1.16(+1.67%) |
Mar 31, 2021 | 69.39 | 70.62 | 68.46 | 69.51 | 556,861 | -0.15(-0.21%) |
Mar 30, 2021 | 68.13 | 70.36 | 68.13 | 69.66 | 404,211 | +1.53(+2.25%) |
Mar 29, 2021 | 70.25 | 71.04 | 67.68 | 68.13 | 596,014 | -2.12(-3.02%) |
Mar 26, 2021 | 67.74 | 70.26 | 67.27 | 70.25 | 501,267 | +3.67(+5.51%) |
Mar 25, 2021 | 64.28 | 66.64 | 63.53 | 66.58 | 590,201 | +1.80(+2.78%) |
Mar 24, 2021 | 64.76 | 66.89 | 64.68 | 64.78 | 524,012 | +1.18(+1.85%) |
Mar 23, 2021 | 65.90 | 66.55 | 62.92 | 63.60 | 656,460 | -3.23(-4.83%) |
Mar 22, 2021 | 67.83 | 67.87 | 66.21 | 66.83 | 530,479 | -1.15(-1.69%) |
Mar 19, 2021 | 68.47 | 68.53 | 66.76 | 67.98 | 875,639 | -0.67(-0.98%) |
Mar 18, 2021 | 70.12 | 71.75 | 68.34 | 68.65 | 729,839 | -1.26(-1.80%) |
Mar 17, 2021 | 69.65 | 69.92 | 68.50 | 69.91 | 584,630 | +0.59(+0.85%) |
Mar 16, 2021 | 70.50 | 70.50 | 68.74 | 69.32 | 449,807 | -1.34(-1.90%) |
Mar 15, 2021 | 71.07 | 71.08 | 69.44 | 70.66 | 677,472 | -0.45(-0.63%) |
Mar 12, 2021 | 72.93 | 73.42 | 70.50 | 71.11 | 574,509 | -1.42(-1.96%) |
Mar 11, 2021 | 70.14 | 72.73 | 70.14 | 72.54 | 529,889 | +2.60(+3.72%) |
Mar 10, 2021 | 69.08 | 70.35 | 68.80 | 69.94 | 357,189 | +1.53(+2.23%) |
Mar 09, 2021 | 68.81 | 69.43 | 67.68 | 68.41 | 494,402 | -0.15(-0.21%) |
Mar 08, 2021 | 67.54 | 70.39 | 67.34 | 68.56 | 514,166 | +1.54(+2.30%) |
Mar 05, 2021 | 65.74 | 67.12 | 64.39 | 67.01 | 439,343 | +2.21(+3.42%) |
Mar 04, 2021 | 65.24 | 66.02 | 63.21 | 64.80 | 422,764 | -0.36(-0.55%) |
Mar 03, 2021 | 64.67 | 65.75 | 64.25 | 65.16 | 313,919 | +0.91(+1.42%) |
Mar 02, 2021 | 64.53 | 65.78 | 64.09 | 64.25 | 427,042 | -0.04(-0.06%) |
Mar 01, 2021 | 63.69 | 64.90 | 63.10 | 64.28 | 407,751 | +2.01(+3.23%) |
Feb 26, 2021 | 63.06 | 64.04 | 61.59 | 62.27 | 594,642 | -0.45(-0.72%) |
Feb 25, 2021 | 63.28 | 64.22 | 62.01 | 62.72 | 490,474 | -0.89(-1.40%) |
Feb 24, 2021 | 63.17 | 64.14 | 61.73 | 63.61 | 739,054 | +0.64(+1.02%) |
Feb 23, 2021 | 60.52 | 63.36 | 59.74 | 62.97 | 645,910 | +1.70(+2.77%) |
Feb 22, 2021 | 60.69 | 62.89 | 60.69 | 61.27 | 581,526 | +0.30(+0.50%) |
Feb 19, 2021 | 59.15 | 61.57 | 59.15 | 60.97 | 425,957 | +2.19(+3.72%) |
Feb 18, 2021 | 58.68 | 60.11 | 58.15 | 58.78 | 437,137 | -0.31(-0.53%) |
Feb 17, 2021 | 58.32 | 59.47 | 57.73 | 59.09 | 480,347 | +0.34(+0.58%) |
Feb 16, 2021 | 60.20 | 60.20 | 58.08 | 58.75 | 531,832 | -0.83(-1.39%) |
Feb 12, 2021 | 59.52 | 60.64 | 58.22 | 59.58 | 604,437 | +0.09(+0.15%) |
Feb 11, 2021 | 59.85 | 61.44 | 57.18 | 59.49 | 1,136,912 | -3.50(-5.55%) |
Feb 10, 2021 | 62.74 | 63.98 | 62.06 | 62.99 | 709,872 | +0.87(+1.41%) |
Feb 09, 2021 | 62.68 | 62.86 | 61.67 | 62.11 | 495,419 | -0.71(-1.13%) |
Feb 08, 2021 | 61.79 | 62.82 | 61.67 | 62.82 | 502,186 | +1.56(+2.54%) |
Feb 05, 2021 | 62.28 | 62.61 | 61.19 | 61.26 | 263,229 | -0.29(-0.47%) |
Feb 04, 2021 | 59.03 | 61.58 | 58.57 | 61.56 | 471,915 | +2.71(+4.60%) |
Feb 03, 2021 | 59.02 | 59.33 | 58.21 | 58.85 | 249,930 | +0.05(+0.09%) |
Feb 02, 2021 | 58.57 | 59.15 | 56.90 | 58.80 | 401,633 | +0.93(+1.61%) |
Feb 01, 2021 | 57.76 | 58.19 | 55.90 | 57.87 | 315,357 | +0.85(+1.49%) |
Jan 29, 2021 | 59.50 | 59.50 | 56.80 | 57.02 | 644,682 | -2.53(-4.25%) |
Jan 28, 2021 | 59.48 | 60.23 | 58.80 | 59.55 | 348,382 | +0.76(+1.29%) |
Jan 27, 2021 | 59.41 | 61.10 | 58.33 | 58.80 | 544,063 | -1.92(-3.17%) |
Jan 26, 2021 | 61.74 | 61.74 | 60.34 | 60.72 | 511,006 | -0.49(-0.80%) |
Jan 25, 2021 | 61.99 | 62.42 | 59.52 | 61.21 | 878,240 | -0.96(-1.54%) |
Jan 22, 2021 | 61.68 | 62.55 | 60.58 | 62.17 | 429,532 | -0.26(-0.41%) |
Jan 21, 2021 | 63.37 | 63.72 | 62.33 | 62.42 | 295,209 | -0.94(-1.48%) |
Jan 20, 2021 | 62.49 | 63.71 | 62.18 | 63.36 | 372,558 | +1.18(+1.89%) |
Jan 19, 2021 | 62.04 | 62.95 | 61.76 | 62.18 | 455,509 | +0.73(+1.19%) |
Jan 15, 2021 | 61.77 | 62.01 | 59.98 | 61.46 | 349,729 | -0.93(-1.49%) |
Jan 14, 2021 | 61.67 | 63.43 | 61.05 | 62.38 | 761,589 | +1.98(+3.27%) |
Jan 13, 2021 | 62.32 | 62.58 | 60.30 | 60.41 | 549,989 | -1.83(-2.94%) |
Jan 12, 2021 | 61.41 | 62.84 | 61.01 | 62.24 | 492,663 | +1.16(+1.89%) |
Jan 11, 2021 | 60.54 | 61.95 | 60.49 | 61.08 | 341,224 | +0.01(+0.01%) |
Jan 08, 2021 | 61.04 | 61.87 | 60.87 | 61.07 | 380,464 | +0.06(+0.10%) |
Jan 07, 2021 | 60.02 | 61.31 | 59.18 | 61.01 | 502,691 | +1.59(+2.68%) |
Jan 06, 2021 | 57.36 | 59.51 | 57.36 | 59.41 | 606,088 | +2.43(+4.27%) |
Jan 05, 2021 | 55.74 | 57.11 | 55.52 | 56.98 | 383,647 | +1.03(+1.84%) |
Jan 04, 2021 | 56.91 | 56.98 | 55.21 | 55.95 | 333,455 | -0.31(-0.55%) |
Dec 31, 2020 | 56.26 | 56.26 | 56.26 | 272,605 | -0.74(-1.29%) | |
Dec 30, 2020 | 57.08 | 57.77 | 56.96 | 57.00 | 272,605 | -0.10(-0.18%) |
Dec 29, 2020 | 57.59 | 57.60 | 56.08 | 57.10 | 355,067 | -0.28(-0.49%) |
Dec 28, 2020 | 58.85 | 58.95 | 57.18 | 57.38 | 345,738 | -0.95(-1.62%) |
Dec 24, 2020 | 58.86 | 58.86 | 57.51 | 58.33 | 92,536 | -0.13(-0.22%) |
Dec 23, 2020 | 58.65 | 58.92 | 58.01 | 58.46 | 320,388 | +0.30(+0.52%) |
Dec 22, 2020 | 58.34 | 58.64 | 57.67 | 58.16 | 447,735 | -0.04(-0.06%) |
Dec 21, 2020 | 56.65 | 58.38 | 56.44 | 58.19 | 583,973 | +0.51(+0.88%) |
Dec 18, 2020 | 57.22 | 57.80 | 56.62 | 57.68 | 1,311,539 | +0.76(+1.33%) |
Dec 17, 2020 | 57.81 | 58.08 | 56.40 | 56.93 | 387,699 | -0.88(-1.53%) |
Dec 16, 2020 | 57.75 | 58.13 | 56.98 | 57.81 | 394,166 | +0.20(+0.35%) |
Dec 15, 2020 | 55.73 | 57.61 | 55.73 | 57.61 | 539,762 | +2.35(+4.25%) |
Dec 14, 2020 | 58.30 | 58.53 | 55.23 | 55.26 | 454,412 | -1.85(-3.24%) |
Dec 11, 2020 | 56.54 | 57.41 | 56.52 | 57.11 | 373,329 | +0.31(+0.55%) |
Dec 10, 2020 | 55.93 | 56.85 | 55.44 | 56.80 | 279,265 | +0.37(+0.66%) |
Dec 09, 2020 | 56.48 | 57.20 | 55.44 | 56.43 | 396,487 | +0.32(+0.57%) |
Dec 08, 2020 | 55.11 | 56.48 | 55.11 | 56.11 | 489,082 | +0.73(+1.32%) |
Dec 07, 2020 | 56.15 | 56.25 | 54.86 | 55.38 | 421,968 | -0.84(-1.49%) |
Dec 04, 2020 | 55.63 | 56.23 | 55.45 | 56.22 | 302,308 | +1.14(+2.07%) |
Dec 03, 2020 | 55.34 | 56.25 | 54.88 | 55.08 | 442,036 | +0.10(+0.18%) |
Dec 02, 2020 | 54.93 | 55.47 | 54.35 | 54.98 | 384,651 | -0.25(-0.45%) |
Dec 01, 2020 | 54.96 | 55.83 | 54.51 | 55.22 | 677,261 | +1.28(+2.36%) |
Nov 30, 2020 | 55.24 | 55.70 | 53.48 | 53.95 | 705,138 | -1.49(-2.69%) |
Nov 27, 2020 | 54.94 | 55.71 | 54.86 | 55.44 | 135,786 | +0.15(+0.28%) |
Nov 25, 2020 | 54.98 | 55.66 | 54.03 | 55.29 | 518,226 | +0.32(+0.58%) |
Nov 24, 2020 | 53.88 | 55.53 | 53.86 | 54.97 | 435,567 | +1.70(+3.20%) |
Nov 23, 2020 | 51.86 | 53.89 | 51.47 | 53.27 | 515,859 | +2.23(+4.37%) |
Nov 20, 2020 | 51.85 | 52.34 | 50.60 | 51.03 | 518,446 | -1.28(-2.46%) |
Nov 19, 2020 | 52.33 | 52.42 | 50.96 | 52.32 | 456,531 | +0.13(+0.24%) |
Nov 18, 2020 | 52.16 | 53.87 | 51.88 | 52.19 | 715,931 | +0.16(+0.31%) |
Nov 17, 2020 | 51.15 | 52.37 | 50.84 | 52.03 | 501,530 | +0.06(+0.12%) |
Nov 16, 2020 | 51.36 | 52.54 | 50.85 | 51.97 | 629,678 | +1.62(+3.23%) |
Nov 13, 2020 | 49.14 | 50.49 | 49.14 | 50.34 | 393,596 | +1.77(+3.64%) |
Nov 12, 2020 | 49.33 | 49.86 | 48.08 | 48.57 | 519,703 | -1.20(-2.41%) |
Nov 11, 2020 | 50.05 | 50.27 | 48.27 | 49.77 | 419,047 | -0.09(-0.18%) |
Nov 10, 2020 | 48.73 | 50.22 | 48.42 | 49.86 | 521,893 | +1.28(+2.64%) |
Nov 09, 2020 | 50.01 | 51.42 | 48.35 | 48.58 | 745,386 | +1.27(+2.69%) |
Nov 06, 2020 | 48.02 | 48.57 | 47.27 | 47.31 | 378,189 | -0.56(-1.17%) |
Nov 05, 2020 | 46.51 | 48.26 | 46.51 | 47.87 | 657,156 | +1.61(+3.49%) |
Nov 04, 2020 | 46.59 | 47.81 | 46.05 | 46.26 | 587,023 | -1.14(-2.40%) |
Nov 03, 2020 | 45.77 | 47.68 | 45.16 | 47.39 | 950,132 | +2.56(+5.72%) |
Nov 02, 2020 | 45.23 | 45.87 | 44.41 | 44.83 | 956,195 | +0.39(+0.87%) |
Oct 30, 2020 | 45.83 | 46.35 | 43.86 | 44.44 | 802,931 | -1.54(-3.35%) |
Oct 29, 2020 | 45.30 | 46.31 | 44.78 | 45.98 | 892,040 | +1.37(+3.07%) |
Oct 28, 2020 | 45.71 | 46.79 | 43.53 | 44.61 | 1,114,502 | -0.76(-1.67%) |
Oct 27, 2020 | 45.62 | 45.97 | 45.30 | 45.37 | 378,243 | -0.40(-0.87%) |
Oct 26, 2020 | 46.08 | 46.13 | 45.03 | 45.77 | 358,454 | -0.77(-1.65%) |
Oct 23, 2020 | 46.33 | 46.67 | 45.93 | 46.54 | 266,905 | +0.25(+0.55%) |
Oct 22, 2020 | 45.35 | 46.60 | 45.14 | 46.28 | 332,404 | +1.19(+2.64%) |
Oct 21, 2020 | 45.52 | 45.94 | 44.80 | 45.09 | 526,642 | -0.30(-0.66%) |
Oct 20, 2020 | 44.84 | 45.69 | 44.64 | 45.39 | 317,240 | +0.83(+1.86%) |
Oct 19, 2020 | 45.06 | 45.71 | 44.43 | 44.56 | 442,885 | -0.67(-1.48%) |
Oct 16, 2020 | 45.46 | 45.81 | 45.20 | 45.23 | 475,064 | -0.42(-0.93%) |
Oct 15, 2020 | 43.31 | 45.75 | 43.28 | 45.65 | 354,948 | +1.59(+3.60%) |
Oct 14, 2020 | 43.57 | 44.67 | 43.57 | 44.06 | 420,235 | +0.62(+1.43%) |
Oct 13, 2020 | 44.02 | 44.55 | 43.12 | 43.44 | 426,108 | -0.58(-1.31%) |
Oct 12, 2020 | 42.91 | 44.71 | 42.75 | 44.02 | 610,136 | +1.40(+3.28%) |
Oct 09, 2020 | 44.10 | 44.50 | 42.11 | 42.62 | 772,561 | -0.01(-0.02%) |
Oct 08, 2020 | 43.31 | 43.31 | 42.18 | 42.63 | 404,658 | -0.13(-0.30%) |
Oct 07, 2020 | 42.41 | 43.59 | 42.05 | 42.76 | 436,103 | +1.23(+2.95%) |
Oct 06, 2020 | 41.94 | 43.57 | 41.39 | 41.53 | 865,199 | +0.09(+0.22%) |
Oct 05, 2020 | 40.15 | 41.49 | 39.99 | 41.44 | 409,311 | +1.69(+4.24%) |
Oct 02, 2020 | 37.23 | 39.80 | 37.23 | 39.75 | 419,643 | +1.73(+4.56%) |
Oct 01, 2020 | 38.21 | 38.77 | 37.68 | 38.02 | 403,229 | -0.09(-0.24%) |
Sep 30, 2020 | 37.10 | 38.45 | 37.10 | 38.11 | 755,106 | +1.05(+2.82%) |
Sep 29, 2020 | 37.83 | 38.25 | 37.03 | 37.06 | 316,739 | -0.75(-1.98%) |
Sep 28, 2020 | 37.79 | 38.16 | 37.43 | 37.81 | 473,892 | +0.85(+2.29%) |
Sep 25, 2020 | 36.56 | 37.37 | 36.50 | 36.96 | 356,132 | +0.21(+0.56%) |
Sep 24, 2020 | 37.25 | 37.76 | 36.38 | 36.76 | 681,996 | -0.97(-2.58%) |
Sep 23, 2020 | 39.00 | 39.56 | 37.41 | 37.73 | 439,080 | -1.23(-3.15%) |
Sep 22, 2020 | 38.67 | 39.19 | 38.48 | 38.96 | 603,695 | +0.39(+1.01%) |
Sep 21, 2020 | 39.25 | 39.33 | 37.89 | 38.57 | 537,876 | -1.58(-3.93%) |
Sep 18, 2020 | 40.71 | 41.00 | 39.92 | 40.15 | 1,249,953 | -0.23(-0.56%) |
Sep 17, 2020 | 38.67 | 40.38 | 38.12 | 40.37 | 1,094,904 | +1.01(+2.57%) |
Sep 16, 2020 | 38.63 | 39.96 | 38.48 | 39.36 | 955,372 | +1.18(+3.10%) |
Sep 15, 2020 | 38.60 | 38.60 | 37.55 | 38.18 | 463,737 | -0.07(-0.19%) |
Sep 14, 2020 | 37.44 | 38.30 | 37.22 | 38.25 | 442,769 | +0.98(+2.64%) |
Sep 11, 2020 | 37.35 | 37.72 | 36.59 | 37.27 | 415,210 | +0.04(+0.10%) |
Sep 10, 2020 | 38.06 | 38.06 | 36.47 | 37.23 | 517,417 | -0.49(-1.29%) |
Sep 09, 2020 | 36.74 | 38.09 | 36.72 | 37.72 | 535,020 | +1.35(+3.72%) |
Sep 08, 2020 | 36.35 | 36.89 | 35.40 | 36.37 | 530,584 | -0.41(-1.13%) |
Sep 04, 2020 | 36.88 | 37.28 | 35.65 | 36.78 | 569,500 | +0.31(+0.84%) |
Sep 03, 2020 | 38.03 | 38.37 | 36.14 | 36.48 | 581,989 | -1.61(-4.22%) |
Sep 02, 2020 | 38.05 | 38.65 | 37.38 | 38.08 | 569,643 | -0.06(-0.17%) |
Sep 01, 2020 | 36.66 | 38.33 | 36.18 | 38.14 | 430,698 | +1.24(+3.37%) |
Aug 31, 2020 | 37.55 | 37.57 | 36.85 | 36.90 | 601,357 | -0.64(-1.71%) |
Aug 28, 2020 | 37.84 | 37.84 | 37.03 | 37.54 | 358,127 | -0.03(-0.07%) |
Aug 27, 2020 | 37.22 | 37.76 | 37.12 | 37.57 | 719,119 | +0.41(+1.09%) |
Aug 26, 2020 | 36.17 | 37.25 | 36.06 | 37.16 | 590,436 | +1.02(+2.82%) |
Aug 25, 2020 | 36.40 | 36.58 | 35.58 | 36.14 | 367,911 | -0.35(-0.96%) |
Aug 24, 2020 | 35.70 | 36.58 | 35.38 | 36.49 | 494,544 | +0.97(+2.74%) |
Aug 21, 2020 | 35.00 | 35.91 | 34.61 | 35.52 | 968,417 | +0.65(+1.86%) |
Aug 20, 2020 | 34.84 | 35.25 | 34.20 | 34.87 | 569,977 | -0.32(-0.91%) |
Aug 19, 2020 | 34.28 | 35.50 | 34.28 | 35.19 | 726,003 | +0.90(+2.62%) |
Aug 18, 2020 | 34.59 | 34.85 | 34.18 | 34.29 | 403,031 | -0.40(-1.15%) |
Aug 17, 2020 | 35.01 | 35.17 | 34.56 | 34.69 | 523,774 | -0.29(-0.84%) |
Aug 14, 2020 | 34.57 | 35.43 | 34.04 | 34.99 | 612,273 | +0.24(+0.69%) |
Aug 13, 2020 | 35.31 | 35.51 | 34.56 | 34.75 | 668,575 | -0.84(-2.35%) |
Aug 12, 2020 | 35.22 | 36.54 | 34.91 | 35.58 | 1,155,800 | +1.00(+2.91%) |
Aug 11, 2020 | 34.59 | 35.49 | 34.25 | 34.58 | 730,997 | +0.50(+1.46%) |
Aug 10, 2020 | 33.53 | 34.90 | 33.51 | 34.08 | 917,454 | +0.76(+2.27%) |
Aug 07, 2020 | 31.79 | 33.47 | 31.53 | 33.32 | 1,580,104 | +1.28(+4.00%) |
Aug 06, 2020 | 32.64 | 32.92 | 32.02 | 32.04 | 718,550 | -0.65(-1.99%) |
Aug 05, 2020 | 32.80 | 33.29 | 32.47 | 32.69 | 992,913 | +0.28(+0.85%) |
Aug 04, 2020 | 31.97 | 32.59 | 31.83 | 32.42 | 644,602 | +0.30(+0.94%) |
Aug 03, 2020 | 32.44 | 33.05 | 31.68 | 32.11 | 877,756 | -0.46(-1.42%) |
Jul 31, 2020 | 33.34 | 33.34 | 31.47 | 32.58 | 1,139,200 | -0.89(-2.66%) |
Jul 30, 2020 | 33.16 | 34.43 | 32.50 | 33.46 | 1,229,288 | -0.28(-0.84%) |
Jul 29, 2020 | 39.17 | 39.33 | 32.72 | 33.75 | 2,917,590 | -3.75(-10.01%) |
Jul 28, 2020 | 37.98 | 38.24 | 37.21 | 37.50 | 969,596 | -0.75(-1.95%) |
Jul 27, 2020 | 37.29 | 38.80 | 36.95 | 38.25 | 873,836 | +0.73(+1.94%) |
Jul 24, 2020 | 37.79 | 37.93 | 37.32 | 37.52 | 572,242 | -0.28(-0.73%) |
Jul 23, 2020 | 37.78 | 38.40 | 37.56 | 37.80 | 577,392 | -0.25(-0.65%) |
Jul 22, 2020 | 38.11 | 39.17 | 37.82 | 38.04 | 820,596 | +0.04(+0.12%) |
Jul 21, 2020 | 37.01 | 38.52 | 36.86 | 38.00 | 1,276,588 | +1.05(+2.84%) |
Jul 20, 2020 | 38.27 | 38.53 | 36.70 | 36.95 | 591,806 | -1.72(-4.44%) |
Jul 17, 2020 | 38.99 | 39.48 | 38.53 | 38.67 | 879,110 | -0.09(-0.23%) |
Jul 16, 2020 | 37.72 | 38.94 | 37.36 | 38.76 | 817,841 | +0.88(+2.32%) |
Jul 15, 2020 | 36.68 | 38.03 | 36.39 | 37.88 | 1,283,113 | +2.11(+5.89%) |
Jul 14, 2020 | 34.72 | 35.79 | 34.12 | 35.77 | 542,824 | +1.12(+3.23%) |
Jul 13, 2020 | 34.98 | 35.47 | 34.09 | 34.65 | 525,967 | -0.01(-0.03%) |
Jul 10, 2020 | 33.48 | 34.75 | 33.24 | 34.66 | 702,343 | +1.24(+3.70%) |
Jul 09, 2020 | 34.51 | 34.67 | 33.02 | 33.42 | 903,364 | -1.25(-3.62%) |
Jul 08, 2020 | 34.27 | 34.81 | 33.91 | 34.67 | 476,605 | +0.37(+1.09%) |
Jul 07, 2020 | 34.89 | 35.32 | 34.03 | 34.30 | 564,836 | -1.05(-2.97%) |
Jul 06, 2020 | 34.26 | 36.02 | 33.68 | 35.35 | 1,413,578 | +2.69(+8.22%) |
Jul 02, 2020 | 33.10 | 33.44 | 32.35 | 32.66 | 399,524 | +0.38(+1.18%) |
Jul 01, 2020 | 33.74 | 34.11 | 32.26 | 32.28 | 599,024 | -1.08(-3.23%) |
Jun 30, 2020 | 32.50 | 33.56 | 32.14 | 33.36 | 774,358 | +0.70(+2.15%) |
Jun 29, 2020 | 31.30 | 32.77 | 31.11 | 32.66 | 920,314 | +1.68(+5.43%) |
Jun 26, 2020 | 31.86 | 32.06 | 30.53 | 30.97 | 1,385,121 | -1.15(-3.57%) |
Jun 25, 2020 | 31.50 | 32.19 | 31.08 | 32.12 | 507,642 | +0.19(+0.58%) |
Jun 24, 2020 | 33.61 | 33.61 | 31.89 | 31.94 | 569,625 | -2.10(-6.17%) |
Jun 23, 2020 | 33.70 | 34.27 | 33.29 | 34.03 | 545,470 | +0.79(+2.38%) |
Jun 22, 2020 | 33.11 | 33.30 | 32.24 | 33.24 | 480,163 | -0.01(-0.03%) |
Jun 19, 2020 | 34.69 | 34.83 | 32.75 | 33.25 | 646,232 | -1.05(-3.06%) |
Jun 18, 2020 | 33.63 | 34.86 | 33.41 | 34.30 | 353,259 | +0.22(+0.65%) |
Jun 17, 2020 | 34.28 | 34.59 | 33.76 | 34.08 | 526,213 | -0.12(-0.34%) |
Jun 16, 2020 | 35.31 | 35.31 | 33.73 | 34.19 | 614,352 | +0.99(+2.97%) |
Jun 15, 2020 | 31.81 | 33.68 | 31.73 | 33.21 | 517,916 | -0.07(-0.21%) |
Jun 12, 2020 | 33.20 | 33.62 | 31.77 | 33.28 | 632,401 | +1.85(+5.89%) |
Jun 11, 2020 | 33.96 | 33.96 | 31.16 | 31.43 | 981,425 | -4.74(-13.11%) |
Jun 10, 2020 | 37.40 | 37.56 | 35.59 | 36.17 | 766,071 | -1.60(-4.24%) |
Jun 09, 2020 | 37.36 | 38.00 | 36.63 | 37.77 | 781,370 | -0.71(-1.85%) |
Jun 08, 2020 | 38.50 | 38.93 | 37.97 | 38.48 | 782,956 | +0.93(+2.49%) |
Jun 05, 2020 | 36.74 | 38.50 | 36.44 | 37.55 | 1,099,056 | +2.21(+6.24%) |
Jun 04, 2020 | 33.93 | 35.38 | 33.33 | 35.34 | 927,455 | +1.08(+3.14%) |
Jun 03, 2020 | 33.54 | 35.13 | 33.22 | 34.27 | 805,654 | +1.53(+4.67%) |
Jun 02, 2020 | 31.82 | 33.61 | 31.36 | 32.74 | 1,332,396 | +1.26(+4.01%) |
Jun 01, 2020 | 30.41 | 31.53 | 30.11 | 31.47 | 649,470 | +1.00(+3.30%) |
May 29, 2020 | 30.24 | 30.86 | 30.02 | 30.47 | 1,179,905 | -0.36(-1.15%) |
May 28, 2020 | 31.36 | 31.61 | 30.45 | 30.82 | 856,085 | -0.25(-0.80%) |
May 27, 2020 | 31.48 | 32.07 | 30.16 | 31.07 | 874,425 | +0.79(+2.61%) |
May 26, 2020 | 29.22 | 30.68 | 28.72 | 30.28 | 1,147,324 | +2.62(+9.49%) |
May 22, 2020 | 28.19 | 28.21 | 27.04 | 27.66 | 526,589 | -0.20(-0.73%) |
May 21, 2020 | 28.01 | 28.87 | 27.77 | 27.86 | 1,348,613 | -0.24(-0.85%) |
May 20, 2020 | 28.56 | 29.34 | 27.81 | 28.10 | 1,150,365 | -0.01(-0.03%) |
May 19, 2020 | 29.69 | 29.77 | 28.09 | 28.11 | 496,854 | -1.61(-5.42%) |
May 18, 2020 | 27.92 | 29.90 | 27.84 | 29.72 | 791,087 | +3.13(+11.77%) |
May 15, 2020 | 26.34 | 27.11 | 26.15 | 26.59 | 473,289 | -0.24(-0.89%) |
May 14, 2020 | 25.42 | 26.85 | 24.39 | 26.83 | 793,653 | +0.86(+3.33%) |
May 13, 2020 | 27.60 | 27.78 | 25.61 | 25.97 | 852,483 | -2.02(-7.21%) |
May 12, 2020 | 29.65 | 29.77 | 27.97 | 27.98 | 670,979 | -1.53(-5.18%) |
May 11, 2020 | 30.85 | 31.06 | 29.48 | 29.51 | 1,012,904 | -1.48(-4.76%) |
May 08, 2020 | 29.64 | 31.31 | 29.45 | 30.99 | 1,130,795 | +2.04(+7.06%) |
May 07, 2020 | 28.68 | 29.35 | 28.34 | 28.94 | 757,959 | +0.70(+2.47%) |
May 06, 2020 | 30.04 | 30.15 | 28.18 | 28.24 | 1,207,984 | -1.37(-4.63%) |
May 05, 2020 | 29.51 | 30.16 | 29.44 | 29.62 | 887,749 | +1.00(+3.48%) |
May 04, 2020 | 29.97 | 29.99 | 27.41 | 28.62 | 2,229,987 | -1.89(-6.18%) |