Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.03 | 41.84 | 40.69 | 40.69 | 95,793 | -0.49(-1.19%) |
Apr 29, 2021 | 41.18 | 41.95 | 40.82 | 41.18 | 97,290 | +0.33(+0.82%) |
Apr 28, 2021 | 41.36 | 41.60 | 40.71 | 40.84 | 45,741 | -0.36(-0.88%) |
Apr 27, 2021 | 40.88 | 41.66 | 40.88 | 41.21 | 117,528 | +0.31(+0.77%) |
Apr 26, 2021 | 41.67 | 41.67 | 40.89 | 40.89 | 67,050 | -0.52(-1.26%) |
Apr 23, 2021 | 41.70 | 42.00 | 41.39 | 41.41 | 87,242 | -0.09(-0.21%) |
Apr 22, 2021 | 41.70 | 41.85 | 40.95 | 41.50 | 112,018 | -0.06(-0.14%) |
Apr 21, 2021 | 40.11 | 41.67 | 39.89 | 41.56 | 152,838 | +1.39(+3.47%) |
Apr 20, 2021 | 39.90 | 40.60 | 39.55 | 40.17 | 185,717 | +0.13(+0.32%) |
Apr 19, 2021 | 39.12 | 40.27 | 39.12 | 40.04 | 114,416 | +0.83(+2.10%) |
Apr 16, 2021 | 38.79 | 39.61 | 38.79 | 39.21 | 85,817 | +0.29(+0.76%) |
Apr 15, 2021 | 38.48 | 39.18 | 38.41 | 38.92 | 67,678 | +0.41(+1.07%) |
Apr 14, 2021 | 38.41 | 39.16 | 38.35 | 38.51 | 109,894 | -0.04(-0.10%) |
Apr 13, 2021 | 38.21 | 38.63 | 37.69 | 38.55 | 148,948 | +0.28(+0.74%) |
Apr 12, 2021 | 39.39 | 39.39 | 38.20 | 38.26 | 172,369 | -1.26(-3.18%) |
Apr 09, 2021 | 39.50 | 39.83 | 39.34 | 39.52 | 85,817 | -0.11(-0.27%) |
Apr 08, 2021 | 39.89 | 40.00 | 39.36 | 39.63 | 131,970 | -0.20(-0.49%) |
Apr 07, 2021 | 38.98 | 39.82 | 38.98 | 39.82 | 39,867 | +0.90(+2.32%) |
Apr 06, 2021 | 38.63 | 39.20 | 38.36 | 38.92 | 54,505 | +0.33(+0.87%) |
Apr 05, 2021 | 39.39 | 39.39 | 38.12 | 38.59 | 84,536 | +0.60(+1.58%) |
Apr 01, 2021 | 37.63 | 38.10 | 37.04 | 37.99 | 107,704 | +0.44(+1.18%) |
Mar 31, 2021 | 37.60 | 38.16 | 37.41 | 37.54 | 116,977 | +0.10(+0.26%) |
Mar 30, 2021 | 36.72 | 37.59 | 36.66 | 37.45 | 80,322 | +0.76(+2.06%) |
Mar 29, 2021 | 37.19 | 37.72 | 36.58 | 36.69 | 80,290 | -0.47(-1.27%) |
Mar 26, 2021 | 37.38 | 37.69 | 36.00 | 37.16 | 92,129 | +0.15(+0.40%) |
Mar 25, 2021 | 38.31 | 38.31 | 36.25 | 37.01 | 215,961 | -0.40(-1.08%) |
Mar 24, 2021 | 39.29 | 39.40 | 37.33 | 37.42 | 209,491 | -1.80(-4.58%) |
Mar 23, 2021 | 40.03 | 40.18 | 39.10 | 39.21 | 132,639 | -1.13(-2.80%) |
Mar 22, 2021 | 39.76 | 40.94 | 39.76 | 40.34 | 104,656 | +0.24(+0.59%) |
Mar 19, 2021 | 40.91 | 41.24 | 40.04 | 40.11 | 324,029 | -0.84(-2.06%) |
Mar 18, 2021 | 41.58 | 42.11 | 40.73 | 40.95 | 77,694 | -1.01(-2.41%) |
Mar 17, 2021 | 41.42 | 41.96 | 40.94 | 41.96 | 120,385 | +0.41(+0.99%) |
Mar 16, 2021 | 40.84 | 42.07 | 40.84 | 41.55 | 184,023 | +0.61(+1.49%) |
Mar 15, 2021 | 40.85 | 41.22 | 40.04 | 40.94 | 88,216 | +0.29(+0.72%) |
Mar 12, 2021 | 40.74 | 41.64 | 40.55 | 40.65 | 124,806 | -0.15(-0.36%) |
Mar 11, 2021 | 40.00 | 41.07 | 39.48 | 40.80 | 270,710 | +1.00(+2.52%) |
Mar 10, 2021 | 40.39 | 40.71 | 39.62 | 39.79 | 197,856 | -0.33(-0.83%) |
Mar 09, 2021 | 40.34 | 40.62 | 39.30 | 40.13 | 276,032 | +0.34(+0.86%) |
Mar 08, 2021 | 39.29 | 40.35 | 38.60 | 39.78 | 241,999 | +1.52(+3.98%) |
Mar 05, 2021 | 38.51 | 39.01 | 37.28 | 38.26 | 216,732 | -0.01(-0.03%) |
Mar 04, 2021 | 39.28 | 39.81 | 37.98 | 38.27 | 156,102 | -0.42(-1.09%) |
Mar 03, 2021 | 38.43 | 39.32 | 37.84 | 38.69 | 175,864 | +0.20(+0.51%) |
Mar 02, 2021 | 39.02 | 39.32 | 38.16 | 38.50 | 201,306 | -0.33(-0.86%) |
Mar 01, 2021 | 38.89 | 39.68 | 38.24 | 38.83 | 234,864 | +0.75(+1.96%) |
Feb 26, 2021 | 37.95 | 39.16 | 37.60 | 38.08 | 331,053 | -0.19(-0.49%) |
Feb 25, 2021 | 39.55 | 40.06 | 37.98 | 38.27 | 67,519 | -1.40(-3.54%) |
Feb 24, 2021 | 40.27 | 40.63 | 39.52 | 39.68 | 93,211 | -0.63(-1.56%) |
Feb 23, 2021 | 40.66 | 41.61 | 39.80 | 40.30 | 108,366 | -0.01(-0.02%) |
Feb 22, 2021 | 39.48 | 40.49 | 39.44 | 40.31 | 138,223 | +0.55(+1.38%) |
Feb 19, 2021 | 39.35 | 39.97 | 38.73 | 39.76 | 52,325 | +0.60(+1.53%) |
Feb 18, 2021 | 39.66 | 40.01 | 39.05 | 39.16 | 72,303 | -0.68(-1.70%) |
Feb 17, 2021 | 39.55 | 40.19 | 39.16 | 39.84 | 110,252 | -0.01(-0.02%) |
Feb 16, 2021 | 40.00 | 40.59 | 39.75 | 39.85 | 128,019 | -0.50(-1.24%) |
Feb 12, 2021 | 40.21 | 40.37 | 39.78 | 40.35 | 157,281 | -0.01(-0.02%) |
Feb 11, 2021 | 40.21 | 40.48 | 39.99 | 40.36 | 59,705 | +0.25(+0.61%) |
Feb 10, 2021 | 40.28 | 40.39 | 39.43 | 40.12 | 612,713 | -0.10(-0.24%) |
Feb 09, 2021 | 39.75 | 40.37 | 39.54 | 40.22 | 92,508 | +0.33(+0.84%) |
Feb 08, 2021 | 39.22 | 39.96 | 39.14 | 39.88 | 78,542 | +0.72(+1.83%) |
Feb 05, 2021 | 38.77 | 39.45 | 38.58 | 39.16 | 62,810 | +0.60(+1.55%) |
Feb 04, 2021 | 38.00 | 38.64 | 37.60 | 38.57 | 115,591 | +0.28(+0.74%) |
Feb 03, 2021 | 38.10 | 38.51 | 37.40 | 38.28 | 115,121 | +0.20(+0.52%) |
Feb 02, 2021 | 37.70 | 38.63 | 37.52 | 38.08 | 113,119 | +0.76(+2.03%) |
Feb 01, 2021 | 35.94 | 37.60 | 35.94 | 37.33 | 151,846 | +1.72(+4.83%) |
Jan 29, 2021 | 35.41 | 36.03 | 35.06 | 35.61 | 129,082 | -0.45(-1.25%) |
Jan 28, 2021 | 36.15 | 36.28 | 35.27 | 36.06 | 146,767 | +0.17(+0.47%) |
Jan 27, 2021 | 37.00 | 37.38 | 35.11 | 35.89 | 211,323 | -1.52(-4.07%) |
Jan 26, 2021 | 37.23 | 37.89 | 36.85 | 37.42 | 251,319 | +0.29(+0.79%) |
Jan 25, 2021 | 36.17 | 37.26 | 35.70 | 37.12 | 302,785 | +1.10(+3.05%) |
Jan 22, 2021 | 36.12 | 36.25 | 35.40 | 36.02 | 184,868 | -0.22(-0.60%) |
Jan 21, 2021 | 36.74 | 37.17 | 36.04 | 36.24 | 142,358 | -0.54(-1.47%) |
Jan 20, 2021 | 36.10 | 37.10 | 36.05 | 36.78 | 194,467 | +1.12(+3.14%) |
Jan 19, 2021 | 34.92 | 35.76 | 34.67 | 35.66 | 542,170 | +0.60(+1.71%) |
Jan 15, 2021 | 35.21 | 35.23 | 33.96 | 35.06 | 124,297 | +0.16(+0.45%) |
Jan 14, 2021 | 35.22 | 36.40 | 34.80 | 34.90 | 509,902 | -0.08(-0.22%) |
Jan 13, 2021 | 35.35 | 35.99 | 34.90 | 34.98 | 109,784 | -0.38(-1.08%) |
Jan 12, 2021 | 36.03 | 36.71 | 35.32 | 35.36 | 101,330 | -0.53(-1.48%) |
Jan 11, 2021 | 36.54 | 36.97 | 35.62 | 35.89 | 67,292 | -1.07(-2.90%) |
Jan 08, 2021 | 36.89 | 37.79 | 36.76 | 36.96 | 212,660 | +0.12(+0.32%) |
Jan 07, 2021 | 36.53 | 37.08 | 35.26 | 36.85 | 185,985 | +0.36(+1.00%) |
Jan 06, 2021 | 36.20 | 36.74 | 35.68 | 36.48 | 128,943 | +0.46(+1.28%) |
Jan 05, 2021 | 35.99 | 36.63 | 35.86 | 36.02 | 93,301 | -0.18(-0.49%) |
Jan 04, 2021 | 37.34 | 37.54 | 35.69 | 36.20 | 178,556 | -1.12(-3.00%) |
Dec 31, 2020 | 37.32 | 37.32 | 37.32 | 50,932 | -0.79(-2.06%) | |
Dec 30, 2020 | 38.60 | 38.90 | 38.10 | 38.10 | 50,932 | -0.42(-1.10%) |
Dec 29, 2020 | 38.23 | 38.65 | 37.56 | 38.53 | 45,886 | +0.08(+0.20%) |
Dec 28, 2020 | 37.51 | 38.64 | 37.27 | 38.45 | 82,730 | +1.07(+2.86%) |
Dec 24, 2020 | 37.10 | 37.38 | 36.82 | 37.38 | 41,025 | +0.28(+0.77%) |
Dec 23, 2020 | 36.30 | 37.52 | 35.90 | 37.09 | 122,022 | +1.28(+3.57%) |
Dec 22, 2020 | 36.55 | 36.95 | 35.43 | 35.82 | 130,346 | -0.63(-1.73%) |
Dec 21, 2020 | 36.83 | 36.87 | 36.16 | 36.44 | 119,228 | -0.85(-2.29%) |
Dec 18, 2020 | 37.50 | 37.71 | 36.84 | 37.30 | 506,149 | -0.30(-0.81%) |
Dec 17, 2020 | 37.16 | 37.73 | 36.68 | 37.60 | 141,598 | +0.64(+1.73%) |
Dec 16, 2020 | 37.78 | 37.84 | 36.89 | 36.96 | 124,495 | -0.90(-2.39%) |
Dec 15, 2020 | 38.33 | 38.33 | 37.19 | 37.87 | 116,914 | -0.26(-0.67%) |
Dec 14, 2020 | 38.49 | 39.03 | 38.01 | 38.12 | 214,128 | -0.16(-0.41%) |
Dec 11, 2020 | 38.51 | 39.00 | 38.24 | 38.28 | 72,787 | -0.24(-0.61%) |
Dec 10, 2020 | 38.73 | 38.87 | 38.06 | 38.52 | 86,193 | -0.02(-0.05%) |
Dec 09, 2020 | 39.67 | 39.67 | 37.99 | 38.54 | 79,970 | -0.67(-1.70%) |
Dec 08, 2020 | 39.13 | 39.58 | 38.94 | 39.20 | 174,780 | +0.10(+0.25%) |
Dec 07, 2020 | 38.61 | 39.29 | 38.21 | 39.11 | 123,245 | +0.50(+1.30%) |
Dec 04, 2020 | 39.28 | 39.56 | 38.49 | 38.61 | 102,818 | -0.49(-1.26%) |
Dec 03, 2020 | 39.13 | 39.59 | 38.81 | 39.10 | 135,365 | +0.02(+0.05%) |
Dec 02, 2020 | 38.06 | 39.24 | 38.02 | 39.08 | 125,319 | +0.88(+2.31%) |
Dec 01, 2020 | 37.56 | 38.29 | 37.44 | 38.19 | 191,267 | +1.03(+2.78%) |
Nov 30, 2020 | 37.65 | 37.65 | 36.58 | 37.16 | 115,904 | -0.53(-1.41%) |
Nov 27, 2020 | 37.50 | 38.15 | 37.15 | 37.69 | 36,648 | +0.34(+0.92%) |
Nov 25, 2020 | 37.99 | 38.01 | 36.37 | 37.35 | 147,915 | -0.16(-0.42%) |
Nov 24, 2020 | 37.64 | 38.49 | 37.45 | 37.50 | 383,726 | +0.15(+0.39%) |
Nov 23, 2020 | 36.77 | 37.70 | 36.64 | 37.36 | 104,756 | +0.89(+2.45%) |
Nov 20, 2020 | 36.86 | 36.86 | 36.11 | 36.46 | 70,242 | -0.29(-0.80%) |
Nov 19, 2020 | 36.98 | 37.18 | 36.19 | 36.76 | 81,861 | -0.38(-1.03%) |
Nov 18, 2020 | 37.81 | 38.16 | 37.02 | 37.14 | 143,760 | -0.52(-1.38%) |
Nov 17, 2020 | 36.87 | 38.03 | 36.87 | 37.66 | 314,537 | +0.30(+0.82%) |
Nov 16, 2020 | 37.87 | 38.09 | 36.56 | 37.36 | 151,347 | +0.07(+0.18%) |
Nov 13, 2020 | 36.46 | 37.56 | 36.43 | 37.29 | 99,153 | +0.90(+2.48%) |
Nov 12, 2020 | 36.34 | 37.24 | 36.33 | 36.39 | 246,526 | -0.08(-0.22%) |
Nov 11, 2020 | 37.57 | 37.57 | 36.10 | 36.46 | 97,666 | -0.55(-1.49%) |
Nov 10, 2020 | 36.61 | 37.93 | 36.61 | 37.01 | 108,991 | +0.15(+0.40%) |
Nov 09, 2020 | 37.32 | 39.24 | 36.55 | 36.87 | 369,578 | +1.12(+3.13%) |
Nov 06, 2020 | 35.37 | 35.75 | 34.65 | 35.75 | 105,363 | +0.21(+0.58%) |
Nov 05, 2020 | 31.97 | 35.64 | 31.97 | 35.54 | 94,059 | +0.45(+1.29%) |
Nov 04, 2020 | 33.58 | 35.27 | 33.50 | 35.09 | 45,946 | +1.38(+4.08%) |
Nov 03, 2020 | 33.05 | 33.86 | 32.76 | 33.71 | 71,287 | +1.07(+3.28%) |
Nov 02, 2020 | 32.96 | 33.45 | 32.37 | 32.64 | 96,482 | -0.07(-0.21%) |
Oct 30, 2020 | 33.00 | 33.00 | 32.10 | 32.71 | 74,619 | +0.01(+0.03%) |
Oct 29, 2020 | 32.33 | 32.97 | 31.93 | 32.70 | 102,378 | +0.38(+1.19%) |
Oct 28, 2020 | 32.21 | 32.82 | 31.98 | 32.32 | 72,475 | -0.22(-0.66%) |
Oct 27, 2020 | 32.46 | 32.77 | 32.30 | 32.53 | 50,740 | +0.02(+0.06%) |
Oct 26, 2020 | 33.65 | 33.65 | 32.45 | 32.51 | 60,629 | -1.50(-4.42%) |
Oct 23, 2020 | 33.63 | 34.19 | 33.32 | 34.02 | 173,976 | +0.55(+1.64%) |
Oct 22, 2020 | 32.91 | 33.74 | 32.91 | 33.47 | 114,409 | +0.72(+2.19%) |
Oct 21, 2020 | 32.52 | 33.00 | 32.41 | 32.75 | 70,902 | +0.37(+1.15%) |
Oct 20, 2020 | 32.19 | 32.85 | 32.19 | 32.38 | 54,808 | +0.30(+0.95%) |
Oct 19, 2020 | 32.85 | 33.38 | 32.04 | 32.07 | 122,632 | -0.68(-2.07%) |
Oct 16, 2020 | 32.67 | 33.16 | 32.67 | 32.75 | 65,457 | -0.04(-0.12%) |
Oct 15, 2020 | 32.51 | 32.90 | 32.35 | 32.79 | 41,925 | -0.28(-0.86%) |
Oct 14, 2020 | 33.36 | 33.87 | 32.95 | 33.07 | 98,549 | -0.28(-0.85%) |
Oct 13, 2020 | 34.11 | 34.29 | 33.20 | 33.36 | 75,695 | -0.82(-2.39%) |
Oct 12, 2020 | 33.71 | 34.18 | 33.59 | 34.17 | 82,560 | +0.49(+1.46%) |
Oct 09, 2020 | 34.26 | 34.38 | 33.67 | 33.68 | 38,989 | -0.35(-1.04%) |
Oct 08, 2020 | 34.50 | 34.50 | 33.95 | 34.04 | 74,264 | -0.28(-0.83%) |
Oct 07, 2020 | 34.43 | 34.69 | 33.70 | 34.32 | 73,331 | +0.35(+1.04%) |
Oct 06, 2020 | 33.98 | 34.49 | 33.83 | 33.97 | 114,656 | +0.01(+0.03%) |
Oct 05, 2020 | 33.69 | 34.13 | 33.38 | 33.96 | 91,963 | +0.31(+0.93%) |
Oct 02, 2020 | 33.46 | 34.18 | 33.22 | 33.64 | 102,614 | -0.08(-0.23%) |
Oct 01, 2020 | 33.39 | 34.10 | 33.35 | 33.72 | 114,627 | +0.81(+2.45%) |
Sep 30, 2020 | 32.49 | 33.81 | 32.08 | 32.92 | 122,412 | +0.84(+2.63%) |
Sep 29, 2020 | 32.50 | 32.50 | 31.69 | 32.07 | 96,458 | -0.38(-1.18%) |
Sep 28, 2020 | 32.47 | 32.78 | 32.34 | 32.46 | 77,013 | +0.40(+1.26%) |
Sep 25, 2020 | 31.70 | 32.31 | 31.40 | 32.05 | 93,350 | +0.39(+1.24%) |
Sep 24, 2020 | 31.39 | 32.08 | 31.24 | 31.66 | 228,094 | +0.17(+0.53%) |
Sep 23, 2020 | 31.38 | 32.14 | 31.15 | 31.49 | 133,312 | -0.23(-0.71%) |
Sep 22, 2020 | 31.95 | 32.27 | 31.58 | 31.72 | 99,073 | -0.08(-0.25%) |
Sep 21, 2020 | 31.01 | 31.88 | 30.66 | 31.80 | 174,384 | -0.38(-1.19%) |
Sep 18, 2020 | 33.69 | 33.69 | 31.93 | 32.18 | 344,287 | -1.49(-4.43%) |
Sep 17, 2020 | 33.77 | 33.97 | 33.37 | 33.67 | 113,228 | -0.37(-1.10%) |
Sep 16, 2020 | 33.75 | 34.23 | 33.75 | 34.05 | 103,339 | +0.38(+1.14%) |
Sep 15, 2020 | 34.17 | 34.17 | 33.35 | 33.66 | 66,680 | -0.14(-0.41%) |
Sep 14, 2020 | 33.32 | 34.90 | 33.26 | 33.80 | 84,325 | +0.64(+1.93%) |
Sep 11, 2020 | 33.38 | 33.63 | 32.72 | 33.16 | 71,667 | -0.12(-0.35%) |
Sep 10, 2020 | 33.92 | 34.49 | 33.20 | 33.28 | 169,806 | -0.35(-1.05%) |
Sep 09, 2020 | 34.42 | 34.50 | 33.55 | 33.63 | 171,406 | -0.62(-1.81%) |
Sep 08, 2020 | 34.37 | 34.98 | 34.11 | 34.25 | 107,081 | -0.33(-0.97%) |
Sep 04, 2020 | 35.17 | 35.39 | 34.34 | 34.59 | 400,583 | -0.27(-0.76%) |
Sep 03, 2020 | 35.27 | 35.56 | 34.38 | 34.85 | 297,867 | -0.40(-1.14%) |
Sep 02, 2020 | 35.27 | 35.39 | 35.06 | 35.26 | 91,385 | -0.02(-0.06%) |
Sep 01, 2020 | 35.34 | 35.89 | 35.06 | 35.28 | 99,089 | -0.27(-0.75%) |
Aug 31, 2020 | 36.61 | 36.61 | 35.52 | 35.54 | 95,235 | -1.13(-3.08%) |
Aug 28, 2020 | 36.77 | 37.09 | 36.42 | 36.67 | 281,986 | +0.09(+0.24%) |
Aug 27, 2020 | 36.94 | 37.21 | 36.46 | 36.58 | 552,867 | -0.18(-0.48%) |
Aug 26, 2020 | 36.93 | 37.29 | 36.64 | 36.76 | 62,201 | -0.16(-0.43%) |
Aug 25, 2020 | 36.41 | 37.04 | 36.41 | 36.92 | 84,058 | +0.62(+1.70%) |
Aug 24, 2020 | 34.87 | 36.32 | 34.73 | 36.30 | 167,844 | +1.57(+4.53%) |
Aug 21, 2020 | 34.88 | 35.21 | 34.57 | 34.72 | 217,648 | -0.29(-0.84%) |
Aug 20, 2020 | 34.37 | 35.19 | 34.17 | 35.02 | 133,106 | +0.50(+1.45%) |
Aug 19, 2020 | 34.54 | 35.26 | 34.46 | 34.52 | 45,307 | +0.05(+0.14%) |
Aug 18, 2020 | 34.85 | 34.85 | 34.13 | 34.47 | 105,219 | -0.39(-1.13%) |
Aug 17, 2020 | 34.79 | 34.98 | 33.96 | 34.86 | 132,931 | +0.15(+0.42%) |
Aug 14, 2020 | 34.62 | 35.37 | 34.29 | 34.72 | 214,798 | +0.09(+0.26%) |
Aug 13, 2020 | 34.84 | 35.18 | 34.29 | 34.63 | 185,130 | -0.38(-1.09%) |
Aug 12, 2020 | 35.43 | 35.86 | 34.69 | 35.01 | 101,315 | -0.19(-0.53%) |
Aug 11, 2020 | 33.90 | 35.98 | 32.82 | 35.20 | 117,827 | +1.39(+4.13%) |
Aug 10, 2020 | 33.65 | 33.97 | 31.97 | 33.80 | 132,627 | -0.18(-0.52%) |
Aug 07, 2020 | 34.17 | 34.23 | 33.54 | 33.98 | 110,860 | -0.53(-1.54%) |
Aug 06, 2020 | 33.16 | 34.68 | 33.09 | 34.51 | 84,495 | +1.01(+3.02%) |
Aug 05, 2020 | 33.66 | 34.14 | 33.47 | 33.50 | 121,244 | -0.02(-0.06%) |
Aug 04, 2020 | 33.24 | 34.31 | 33.24 | 33.52 | 122,414 | -0.19(-0.55%) |
Aug 03, 2020 | 32.52 | 33.72 | 32.32 | 33.70 | 98,839 | +1.20(+3.69%) |
Jul 31, 2020 | 32.68 | 32.80 | 32.07 | 32.50 | 110,656 | -0.17(-0.51%) |
Jul 30, 2020 | 31.70 | 33.05 | 31.70 | 32.67 | 53,490 | +0.50(+1.56%) |
Jul 29, 2020 | 32.28 | 32.54 | 32.08 | 32.17 | 98,108 | +0.03(+0.09%) |
Jul 28, 2020 | 32.36 | 32.55 | 32.10 | 32.14 | 58,051 | -0.25(-0.76%) |
Jul 27, 2020 | 32.52 | 32.61 | 31.80 | 32.39 | 69,734 | +0.06(+0.18%) |
Jul 24, 2020 | 32.20 | 32.44 | 31.90 | 32.33 | 51,510 | +0.02(+0.06%) |
Jul 23, 2020 | 32.40 | 32.91 | 31.62 | 32.31 | 216,545 | -0.10(-0.30%) |
Jul 22, 2020 | 32.14 | 32.91 | 31.93 | 32.41 | 137,732 | +0.16(+0.49%) |
Jul 21, 2020 | 33.17 | 33.61 | 32.20 | 32.25 | 216,012 | -0.54(-1.65%) |
Jul 20, 2020 | 32.89 | 32.95 | 32.20 | 32.79 | 293,301 | -0.14(-0.42%) |
Jul 17, 2020 | 32.95 | 33.45 | 32.65 | 32.93 | 170,616 | -0.06(-0.18%) |
Jul 16, 2020 | 32.61 | 34.23 | 30.98 | 32.99 | 187,393 | +0.08(+0.24%) |
Jul 15, 2020 | 32.33 | 33.05 | 32.14 | 32.91 | 69,910 | +1.25(+3.94%) |
Jul 14, 2020 | 30.40 | 31.76 | 29.98 | 31.66 | 169,869 | +1.27(+4.17%) |
Jul 13, 2020 | 31.30 | 32.09 | 30.28 | 30.39 | 109,305 | -0.75(-2.40%) |
Jul 10, 2020 | 30.69 | 31.25 | 30.43 | 31.14 | 75,026 | +0.38(+1.25%) |
Jul 09, 2020 | 30.27 | 30.80 | 29.86 | 30.76 | 144,773 | +0.38(+1.26%) |
Jul 08, 2020 | 29.52 | 30.56 | 28.98 | 30.37 | 133,334 | +0.77(+2.59%) |
Jul 07, 2020 | 29.06 | 30.53 | 28.83 | 29.61 | 298,804 | +0.18(+0.60%) |
Jul 06, 2020 | 30.14 | 30.14 | 28.59 | 29.43 | 197,711 | -0.33(-1.12%) |
Jul 02, 2020 | 30.14 | 30.28 | 29.59 | 29.76 | 184,970 | +0.24(+0.80%) |
Jul 01, 2020 | 28.74 | 30.34 | 28.74 | 29.53 | 265,501 | +0.86(+3.02%) |
Jun 30, 2020 | 29.06 | 29.45 | 28.55 | 28.66 | 132,131 | -0.52(-1.78%) |
Jun 29, 2020 | 26.82 | 29.25 | 26.82 | 29.18 | 710,543 | +1.14(+4.06%) |
Jun 26, 2020 | 27.12 | 28.39 | 27.10 | 28.05 | 618,638 | -0.41(-1.45%) |
Jun 25, 2020 | 28.25 | 28.68 | 27.89 | 28.46 | 178,635 | -0.29(-1.02%) |
Jun 24, 2020 | 29.22 | 29.22 | 27.75 | 28.75 | 303,874 | -1.04(-3.49%) |
Jun 23, 2020 | 29.88 | 29.97 | 29.26 | 29.79 | 181,273 | +0.23(+0.76%) |
Jun 22, 2020 | 30.46 | 30.65 | 29.22 | 29.57 | 170,254 | -1.06(-3.46%) |
Jun 19, 2020 | 32.15 | 32.15 | 30.30 | 30.63 | 222,840 | -0.89(-2.84%) |
Jun 18, 2020 | 32.22 | 33.19 | 31.40 | 31.52 | 211,177 | -0.78(-2.40%) |
Jun 17, 2020 | 33.26 | 33.88 | 32.17 | 32.30 | 130,499 | -0.72(-2.17%) |
Jun 16, 2020 | 34.26 | 34.32 | 32.51 | 33.02 | 180,566 | -0.21(-0.62%) |
Jun 15, 2020 | 32.20 | 33.69 | 31.97 | 33.22 | 397,877 | +0.02(+0.06%) |
Jun 12, 2020 | 32.20 | 33.61 | 31.96 | 33.20 | 307,130 | +1.74(+5.53%) |
Jun 11, 2020 | 33.16 | 33.84 | 31.36 | 31.46 | 224,089 | -2.89(-8.41%) |
Jun 10, 2020 | 34.33 | 34.84 | 33.12 | 34.35 | 229,074 | +0.10(+0.29%) |
Jun 09, 2020 | 35.52 | 35.52 | 34.21 | 34.25 | 168,455 | -1.84(-5.09%) |
Jun 08, 2020 | 36.03 | 36.62 | 35.16 | 36.09 | 208,203 | +1.37(+3.93%) |
Jun 05, 2020 | 35.92 | 36.15 | 34.32 | 34.72 | 281,477 | +0.27(+0.80%) |
Jun 04, 2020 | 34.49 | 35.17 | 34.20 | 34.45 | 225,048 | -0.26(-0.74%) |
Jun 03, 2020 | 34.47 | 35.46 | 34.42 | 34.71 | 452,356 | +0.65(+1.90%) |
Jun 02, 2020 | 33.85 | 34.61 | 33.79 | 34.06 | 221,220 | +0.36(+1.08%) |
Jun 01, 2020 | 34.57 | 34.58 | 33.35 | 33.69 | 215,337 | +0.47(+1.42%) |
May 29, 2020 | 33.45 | 34.10 | 32.71 | 33.22 | 240,146 | +0.20(+0.59%) |
May 28, 2020 | 35.01 | 35.84 | 32.91 | 33.03 | 570,721 | -0.91(-2.69%) |
May 27, 2020 | 33.94 | 34.64 | 31.74 | 33.94 | 917,208 | +2.76(+8.85%) |
May 26, 2020 | 31.63 | 32.45 | 31.05 | 31.18 | 174,179 | +0.79(+2.59%) |
May 22, 2020 | 29.90 | 30.47 | 29.55 | 30.39 | 41,636 | +0.60(+2.01%) |
May 21, 2020 | 30.68 | 30.68 | 29.79 | 29.79 | 55,432 | -0.88(-2.88%) |
May 20, 2020 | 31.23 | 31.64 | 30.44 | 30.68 | 68,076 | +0.06(+0.19%) |
May 19, 2020 | 30.74 | 31.57 | 30.26 | 30.62 | 90,133 | +0.07(+0.23%) |
May 18, 2020 | 29.25 | 31.06 | 29.25 | 30.55 | 106,010 | +2.43(+8.63%) |
May 15, 2020 | 27.61 | 28.26 | 27.26 | 28.12 | 92,129 | +0.36(+1.31%) |
May 14, 2020 | 25.73 | 27.81 | 25.54 | 27.76 | 121,726 | +1.53(+5.84%) |
May 13, 2020 | 27.31 | 27.51 | 25.71 | 26.23 | 157,169 | -1.25(-4.54%) |
May 12, 2020 | 27.98 | 28.79 | 27.33 | 27.48 | 72,917 | -0.38(-1.38%) |
May 11, 2020 | 28.15 | 28.68 | 27.57 | 27.86 | 95,833 | -0.86(-3.01%) |
May 08, 2020 | 28.78 | 29.41 | 28.32 | 28.72 | 141,196 | +0.57(+2.02%) |
May 07, 2020 | 29.85 | 30.26 | 28.09 | 28.15 | 98,459 | -0.92(-3.18%) |
May 06, 2020 | 29.23 | 29.79 | 28.28 | 29.08 | 85,817 | -0.04(-0.13%) |
May 05, 2020 | 29.78 | 29.98 | 28.73 | 29.12 | 135,195 | -0.12(-0.40%) |
May 04, 2020 | 28.13 | 29.31 | 28.02 | 29.23 | 148,594 | +0.49(+1.71%) |