Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 60.12 | 60.12 | 59.68 | 59.75 | 26,745 | -0.91(-1.50%) |
Apr 29, 2021 | 60.69 | 60.69 | 60.34 | 60.66 | 7,772 | +0.08(+0.13%) |
Apr 28, 2021 | 60.61 | 60.80 | 60.48 | 60.58 | 29,797 | -0.09(-0.15%) |
Apr 27, 2021 | 60.57 | 60.94 | 60.57 | 60.67 | 2,737 | +0.10(+0.17%) |
Apr 26, 2021 | 60.40 | 60.57 | 60.33 | 60.57 | 1,964 | +0.17(+0.28%) |
Apr 23, 2021 | 59.72 | 60.40 | 59.72 | 60.40 | 10,245 | +0.44(+0.73%) |
Apr 22, 2021 | 59.61 | 60.02 | 59.50 | 59.97 | 53,193 | +0.77(+1.30%) |
Apr 21, 2021 | 59.17 | 59.20 | 59.13 | 59.20 | 2,243 | +0.45(+0.77%) |
Apr 20, 2021 | 59.58 | 59.58 | 58.58 | 58.75 | 2,216 | -0.80(-1.34%) |
Apr 19, 2021 | 59.86 | 59.86 | 59.42 | 59.55 | 2,904 | -0.48(-0.80%) |
Apr 16, 2021 | 60.18 | 60.18 | 59.97 | 60.03 | 2,049 | +0.05(+0.08%) |
Apr 15, 2021 | 59.79 | 60.07 | 59.79 | 59.98 | 2,601 | +0.75(+1.27%) |
Apr 14, 2021 | 59.84 | 59.99 | 59.23 | 59.23 | 61,251 | -0.44(-0.74%) |
Apr 13, 2021 | 59.39 | 59.67 | 59.38 | 59.67 | 35,613 | +0.50(+0.85%) |
Apr 12, 2021 | 59.24 | 59.25 | 58.98 | 59.17 | 8,091 | +0.12(+0.20%) |
Apr 09, 2021 | 59.00 | 59.12 | 59.00 | 59.05 | 1,617 | -0.07(-0.13%) |
Apr 08, 2021 | 59.06 | 59.19 | 58.74 | 59.12 | 21,374 | +0.61(+1.04%) |
Apr 07, 2021 | 58.57 | 58.70 | 58.27 | 58.51 | 6,139 | -0.32(-0.54%) |
Apr 06, 2021 | 57.98 | 58.89 | 57.98 | 58.83 | 385,734 | +0.72(+1.24%) |
Apr 05, 2021 | 58.26 | 58.26 | 57.75 | 58.11 | 7,955 | +0.42(+0.73%) |
Apr 01, 2021 | 57.77 | 57.86 | 57.49 | 57.69 | 424,478 | +1.02(+1.80%) |
Mar 31, 2021 | 56.54 | 56.92 | 56.54 | 56.67 | 18,738 | +0.31(+0.54%) |
Mar 30, 2021 | 56.04 | 56.58 | 55.94 | 56.37 | 30,167 | +0.34(+0.61%) |
Mar 29, 2021 | 56.50 | 56.56 | 55.83 | 56.03 | 126,166 | -0.22(-0.39%) |
Mar 26, 2021 | 56.64 | 56.72 | 55.37 | 56.25 | 4,962 | -0.04(-0.07%) |
Mar 25, 2021 | 55.61 | 56.34 | 55.61 | 56.29 | 2,849 | +0.11(+0.19%) |
Mar 24, 2021 | 58.01 | 58.01 | 56.05 | 56.18 | 67,125 | -1.88(-3.24%) |
Mar 23, 2021 | 58.83 | 58.83 | 57.94 | 58.07 | 29,593 | -1.18(-1.99%) |
Mar 22, 2021 | 59.00 | 59.26 | 58.88 | 59.24 | 6,881 | +0.59(+1.01%) |
Mar 19, 2021 | 58.65 | 58.65 | 58.65 | 58.65 | 1,078 | +0.04(+0.07%) |
Mar 18, 2021 | 59.60 | 59.70 | 58.61 | 58.61 | 7,796 | -1.46(-2.44%) |
Mar 17, 2021 | 59.00 | 60.09 | 58.84 | 60.07 | 2,550 | +0.04(+0.07%) |
Mar 16, 2021 | 60.21 | 60.29 | 59.53 | 60.03 | 3,776 | +0.29(+0.48%) |
Mar 15, 2021 | 59.34 | 59.74 | 59.34 | 59.74 | 1,958 | +0.24(+0.41%) |
Mar 12, 2021 | 58.97 | 59.50 | 58.62 | 59.50 | 7,767 | -0.02(-0.03%) |
Mar 11, 2021 | 58.83 | 59.52 | 58.83 | 59.52 | 2,384 | +1.83(+3.17%) |
Mar 10, 2021 | 58.24 | 58.53 | 57.69 | 57.69 | 3,556 | -0.12(-0.21%) |
Mar 09, 2021 | 57.35 | 58.11 | 57.35 | 57.81 | 5,745 | +1.63(+2.90%) |
Mar 08, 2021 | 56.83 | 57.11 | 56.10 | 56.18 | 109,166 | -1.15(-2.00%) |
Mar 05, 2021 | 57.34 | 57.36 | 56.51 | 57.33 | 5,286 | +0.58(+1.03%) |
Mar 04, 2021 | 58.13 | 58.42 | 56.35 | 56.75 | 7,677 | -1.71(-2.93%) |
Mar 03, 2021 | 59.70 | 59.70 | 58.46 | 58.46 | 131,385 | -0.99(-1.67%) |
Mar 02, 2021 | 60.15 | 60.21 | 59.46 | 59.46 | 3,609 | -0.72(-1.20%) |
Mar 01, 2021 | 58.96 | 60.18 | 58.96 | 60.18 | 3,316 | +2.04(+3.51%) |
Feb 26, 2021 | 58.23 | 58.57 | 57.23 | 58.14 | 6,256 | +0.11(+0.19%) |
Feb 25, 2021 | 60.08 | 60.40 | 58.03 | 58.03 | 7,350 | -1.84(-3.07%) |
Feb 24, 2021 | 59.80 | 59.86 | 59.26 | 59.86 | 133,561 | -0.20(-0.34%) |
Feb 23, 2021 | 59.27 | 60.07 | 55.27 | 60.07 | 8,408 | -0.01(-0.02%) |
Feb 22, 2021 | 60.60 | 60.90 | 60.07 | 60.08 | 9,194 | -1.60(-2.60%) |
Feb 19, 2021 | 61.85 | 61.92 | 61.68 | 61.68 | 4,207 | +0.39(+0.63%) |
Feb 18, 2021 | 60.99 | 62.91 | 60.58 | 61.29 | 22,200 | -0.47(-0.76%) |
Feb 17, 2021 | 61.73 | 61.96 | 60.98 | 61.76 | 3,553 | -0.50(-0.80%) |
Feb 16, 2021 | 62.61 | 62.65 | 62.16 | 62.26 | 7,460 | +0.25(+0.40%) |
Feb 12, 2021 | 61.83 | 62.01 | 61.83 | 62.01 | 75,946 | +0.28(+0.45%) |
Feb 11, 2021 | 62.02 | 62.17 | 61.72 | 61.74 | 4,534 | +0.27(+0.44%) |
Feb 10, 2021 | 61.16 | 61.54 | 61.08 | 61.47 | 5,068 | +0.74(+1.22%) |
Feb 09, 2021 | 60.56 | 60.82 | 60.56 | 60.73 | 3,346 | +0.72(+1.20%) |
Feb 08, 2021 | 59.84 | 60.10 | 59.84 | 60.00 | 41,968 | +0.45(+0.76%) |
Feb 05, 2021 | 59.14 | 59.59 | 59.14 | 59.55 | 20,496 | +0.84(+1.44%) |
Feb 04, 2021 | 58.44 | 58.70 | 58.44 | 58.70 | 28,873 | +0.66(+1.14%) |
Feb 03, 2021 | 57.66 | 58.09 | 57.66 | 58.04 | 3,541 | +0.45(+0.78%) |
Feb 02, 2021 | 57.17 | 57.59 | 57.16 | 57.59 | 4,570 | +1.07(+1.89%) |
Feb 01, 2021 | 55.95 | 56.55 | 55.75 | 56.52 | 5,321 | +1.08(+1.95%) |
Jan 29, 2021 | 55.48 | 55.97 | 55.39 | 55.44 | 3,775 | -0.89(-1.58%) |
Jan 28, 2021 | 56.72 | 56.95 | 56.27 | 56.33 | 2,859 | -0.76(-1.33%) |
Jan 27, 2021 | 56.57 | 57.17 | 56.57 | 57.09 | 3,815 | -0.41(-0.72%) |
Jan 26, 2021 | 57.49 | 57.53 | 57.49 | 57.51 | 1,261 | -0.15(-0.26%) |
Jan 25, 2021 | 58.45 | 58.60 | 57.62 | 57.65 | 4,065 | +0.19(+0.33%) |
Jan 22, 2021 | 56.97 | 57.46 | 56.97 | 57.46 | 1,833 | +0.02(+0.04%) |
Jan 21, 2021 | 57.15 | 58.24 | 57.15 | 57.44 | 10,978 | +0.20(+0.35%) |
Jan 20, 2021 | 57.00 | 57.24 | 57.00 | 57.24 | 1,722 | +0.99(+1.76%) |
Jan 19, 2021 | 55.62 | 56.25 | 55.62 | 56.25 | 7,730 | +0.63(+1.13%) |
Jan 15, 2021 | 55.62 | 55.62 | 55.62 | 55.62 | 647 | -0.19(-0.35%) |
Jan 14, 2021 | 56.04 | 56.26 | 55.81 | 55.81 | 4,498 | +0.22(+0.40%) |
Jan 13, 2021 | 55.48 | 55.66 | 55.48 | 55.59 | 4,580 | -0.04(-0.06%) |
Jan 12, 2021 | 55.33 | 55.63 | 55.33 | 55.63 | 1,870 | +0.53(+0.96%) |
Jan 11, 2021 | 54.86 | 55.35 | 54.86 | 55.10 | 49,755 | -0.55(-0.98%) |
Jan 08, 2021 | 55.49 | 55.65 | 55.10 | 55.65 | 11,650 | +0.84(+1.54%) |
Jan 07, 2021 | 54.73 | 54.84 | 54.57 | 54.80 | 185,271 | +0.41(+0.75%) |
Jan 06, 2021 | 53.94 | 55.15 | 53.94 | 54.39 | 5,338 | -0.08(-0.15%) |
Jan 05, 2021 | 54.12 | 54.48 | 54.01 | 54.48 | 2,074 | +1.08(+2.02%) |
Jan 04, 2021 | 54.07 | 54.19 | 53.38 | 53.40 | 2,105 | -0.29(-0.54%) |
Dec 31, 2020 | 53.68 | 53.68 | 53.68 | 3,548 | -0.30(-0.56%) | |
Dec 30, 2020 | 53.76 | 54.18 | 53.76 | 53.99 | 3,548 | +0.64(+1.20%) |
Dec 29, 2020 | 53.65 | 53.65 | 53.35 | 53.35 | 1,880 | +0.15(+0.28%) |
Dec 28, 2020 | 53.65 | 53.65 | 53.10 | 53.20 | 3,834 | -0.06(-0.12%) |
Dec 24, 2020 | 53.34 | 53.36 | 53.26 | 53.26 | 1,948 | -0.24(-0.45%) |
Dec 23, 2020 | 53.48 | 53.55 | 53.48 | 53.50 | 2,790 | +0.24(+0.46%) |
Dec 22, 2020 | 53.20 | 53.26 | 53.17 | 53.26 | 1,555 | -0.15(-0.27%) |
Dec 21, 2020 | 52.87 | 53.45 | 52.87 | 53.40 | 1,679 | -0.14(-0.26%) |
Dec 18, 2020 | 53.45 | 53.59 | 53.45 | 53.55 | 974 | +0.04(+0.08%) |
Dec 17, 2020 | 53.51 | 53.51 | 53.35 | 53.50 | 2,750 | +0.61(+1.15%) |
Dec 16, 2020 | 52.67 | 52.89 | 52.65 | 52.89 | 1,770 | +0.31(+0.59%) |
Dec 15, 2020 | 52.42 | 52.58 | 52.39 | 52.58 | 3,156 | +0.51(+0.98%) |
Dec 14, 2020 | 52.48 | 52.48 | 52.08 | 52.08 | 11,365 | +0.02(+0.04%) |
Dec 11, 2020 | 51.98 | 52.06 | 51.98 | 52.06 | 757 | -0.10(-0.19%) |
Dec 10, 2020 | 51.30 | 52.16 | 51.30 | 52.16 | 607 | +0.55(+1.07%) |
Dec 09, 2020 | 52.25 | 52.25 | 51.56 | 51.61 | 4,060 | -0.48(-0.93%) |
Dec 08, 2020 | 51.83 | 52.09 | 51.83 | 52.09 | 1,861 | +0.26(+0.50%) |
Dec 07, 2020 | 51.50 | 51.98 | 51.50 | 51.83 | 2,590 | +0.25(+0.49%) |
Dec 04, 2020 | 51.47 | 51.64 | 51.47 | 51.58 | 1,190 | -0.06(-0.13%) |
Dec 03, 2020 | 51.51 | 51.64 | 51.51 | 51.64 | 1,388 | +0.56(+1.10%) |
Dec 02, 2020 | 50.76 | 51.08 | 50.64 | 51.08 | 1,827 | -0.07(-0.14%) |
Dec 01, 2020 | 51.08 | 51.24 | 51.05 | 51.15 | 1,871 | +0.28(+0.56%) |
Nov 30, 2020 | 50.87 | 50.87 | 50.36 | 50.87 | 2,058 | -0.15(-0.30%) |
Nov 27, 2020 | 50.93 | 51.04 | 50.89 | 51.02 | 2,705 | +0.41(+0.80%) |
Nov 25, 2020 | 50.45 | 50.63 | 50.44 | 50.62 | 2,597 | -0.07(-0.13%) |
Nov 24, 2020 | 50.65 | 50.68 | 50.61 | 50.68 | 1,376 | +0.32(+0.63%) |
Nov 23, 2020 | 50.14 | 50.37 | 50.14 | 50.37 | 1,714 | +0.62(+1.25%) |
Nov 20, 2020 | 49.63 | 49.83 | 49.63 | 49.74 | 757 | +0.32(+0.64%) |
Nov 19, 2020 | 49.09 | 49.44 | 49.09 | 49.43 | 1,099 | +0.82(+1.70%) |
Nov 18, 2020 | 49.22 | 49.23 | 48.60 | 48.60 | 756 | -0.63(-1.28%) |
Nov 17, 2020 | 48.84 | 49.23 | 48.84 | 49.23 | 3,652 | +0.14(+0.29%) |
Nov 16, 2020 | 49.05 | 49.17 | 48.91 | 49.09 | 3,692 | +0.34(+0.69%) |
Nov 13, 2020 | 48.52 | 48.75 | 48.52 | 48.75 | 2,272 | +0.80(+1.67%) |
Nov 12, 2020 | 48.43 | 48.51 | 47.89 | 47.95 | 5,507 | -0.16(-0.33%) |
Nov 11, 2020 | 47.75 | 48.16 | 47.75 | 48.11 | 2,358 | +0.48(+1.01%) |
Nov 10, 2020 | 48.11 | 48.11 | 47.01 | 47.63 | 4,177 | -1.25(-2.56%) |
Nov 09, 2020 | 49.49 | 50.73 | 48.88 | 48.88 | 6,215 | -0.36(-0.73%) |
Nov 06, 2020 | 48.82 | 49.24 | 48.61 | 49.24 | 2,272 | +0.53(+1.09%) |
Nov 05, 2020 | 48.25 | 48.71 | 48.25 | 48.71 | 1,213 | +1.19(+2.50%) |
Nov 04, 2020 | 47.78 | 47.78 | 47.46 | 47.52 | 1,239 | +1.32(+2.86%) |
Nov 03, 2020 | 45.82 | 46.24 | 45.82 | 46.20 | 1,292 | +0.76(+1.67%) |
Nov 02, 2020 | 45.58 | 45.73 | 45.25 | 45.44 | 3,808 | +0.74(+1.66%) |
Oct 30, 2020 | 45.67 | 45.67 | 44.70 | 44.70 | 2,597 | -1.34(-2.91%) |
Oct 29, 2020 | 45.65 | 46.20 | 45.65 | 46.04 | 2,042 | +0.49(+1.06%) |
Oct 28, 2020 | 46.01 | 46.01 | 45.56 | 45.56 | 4,325 | -1.26(-2.69%) |
Oct 27, 2020 | 46.81 | 46.86 | 46.67 | 46.82 | 5,442 | +0.38(+0.82%) |
Oct 26, 2020 | 47.01 | 47.01 | 46.22 | 46.44 | 7,571 | -0.91(-1.93%) |
Oct 23, 2020 | 46.82 | 47.35 | 46.81 | 47.35 | 12,121 | +0.47(+1.01%) |
Oct 22, 2020 | 46.88 | 46.92 | 46.57 | 46.88 | 1,106 | -0.02(-0.04%) |
Oct 21, 2020 | 46.89 | 47.14 | 46.87 | 46.90 | 2,032 | +0.12(+0.26%) |
Oct 20, 2020 | 46.69 | 46.91 | 46.69 | 46.77 | 1,375 | +0.44(+0.94%) |
Oct 19, 2020 | 46.91 | 47.11 | 46.34 | 46.34 | 1,404 | -0.68(-1.46%) |
Oct 16, 2020 | 47.21 | 47.21 | 47.02 | 47.02 | 1,515 | +0.78(+1.68%) |
Oct 15, 2020 | 46.25 | 46.25 | 46.25 | 46.25 | 2,270 | -0.76(-1.61%) |
Oct 14, 2020 | 47.27 | 47.27 | 46.99 | 47.00 | 653 | -0.50(-1.05%) |
Oct 13, 2020 | 47.14 | 47.50 | 47.14 | 47.50 | 453 | +0.18(+0.38%) |
Oct 12, 2020 | 47.30 | 47.32 | 47.26 | 47.32 | 1,949 | +0.41(+0.88%) |
Oct 09, 2020 | 46.77 | 46.94 | 46.77 | 46.91 | 1,948 | +1.39(+3.05%) |
Oct 08, 2020 | 45.52 | 45.52 | 45.52 | 309 | +0.00(+0.00%) | |
Oct 07, 2020 | 45.52 | 45.52 | 45.52 | 321 | +0.00(+0.00%) | |
Oct 06, 2020 | 46.11 | 46.11 | 45.52 | 45.52 | 2,185 | -0.72(-1.55%) |
Oct 05, 2020 | 45.89 | 46.24 | 45.86 | 46.24 | 1,033 | +0.91(+2.00%) |
Oct 02, 2020 | 45.16 | 45.33 | 44.96 | 45.33 | 649 | -0.29(-0.63%) |
Oct 01, 2020 | 45.54 | 45.62 | 45.54 | 45.62 | 791 | +0.77(+1.72%) |
Sep 30, 2020 | 44.94 | 45.10 | 44.66 | 44.85 | 7,149 | +0.40(+0.90%) |
Sep 29, 2020 | 44.55 | 44.56 | 44.29 | 44.45 | 923 | -0.00(-0.01%) |
Sep 28, 2020 | 44.37 | 44.45 | 44.20 | 44.45 | 3,229 | +0.73(+1.66%) |
Sep 25, 2020 | 43.09 | 43.72 | 43.09 | 43.72 | 868 | +0.38(+0.87%) |
Sep 24, 2020 | 42.86 | 43.59 | 42.86 | 43.34 | 1,301 | -0.02(-0.05%) |
Sep 23, 2020 | 44.16 | 44.16 | 43.37 | 43.37 | 2,911 | -0.38(-0.87%) |
Sep 22, 2020 | 43.75 | 43.75 | 43.75 | 290 | +0.00(+0.00%) | |
Sep 21, 2020 | 43.35 | 43.75 | 43.35 | 43.75 | 638 | +0.02(+0.06%) |
Sep 18, 2020 | 43.87 | 43.87 | 43.69 | 43.72 | 2,821 | -0.90(-2.02%) |
Sep 17, 2020 | 44.62 | 44.62 | 44.62 | 338 | +0.00(+0.00%) | |
Sep 16, 2020 | 44.75 | 44.80 | 44.62 | 44.62 | 1,503 | +0.16(+0.35%) |
Sep 15, 2020 | 44.71 | 44.71 | 44.47 | 44.47 | 1,200 | +0.24(+0.55%) |
Sep 14, 2020 | 43.87 | 44.32 | 43.87 | 44.23 | 2,538 | +0.66(+1.53%) |
Sep 11, 2020 | 43.75 | 43.92 | 43.47 | 43.56 | 2,061 | +0.02(+0.04%) |
Sep 10, 2020 | 44.63 | 44.63 | 43.54 | 43.54 | 1,266 | -0.50(-1.14%) |
Sep 09, 2020 | 44.04 | 44.05 | 44.04 | 44.05 | 703 | +0.10(+0.23%) |
Sep 08, 2020 | 43.36 | 43.98 | 43.35 | 43.94 | 4,922 | -0.55(-1.23%) |
Sep 04, 2020 | 45.09 | 45.38 | 43.25 | 44.49 | 4,883 | -0.51(-1.13%) |
Sep 03, 2020 | 46.33 | 46.33 | 44.78 | 45.00 | 3,066 | -1.74(-3.71%) |
Sep 02, 2020 | 46.09 | 46.94 | 46.09 | 46.73 | 978,517 | +0.48(+1.04%) |
Sep 01, 2020 | 45.58 | 46.26 | 45.58 | 46.25 | 1,840 | +0.75(+1.64%) |
Aug 31, 2020 | 45.66 | 45.77 | 45.50 | 45.50 | 3,318 | -0.44(-0.96%) |
Aug 28, 2020 | 45.68 | 45.96 | 45.68 | 45.94 | 2,061 | +0.25(+0.55%) |
Aug 27, 2020 | 45.94 | 45.94 | 45.69 | 45.69 | 1,127 | -0.17(-0.36%) |
Aug 26, 2020 | 45.36 | 45.86 | 45.36 | 45.86 | 218,906 | +0.71(+1.57%) |
Aug 25, 2020 | 44.71 | 45.15 | 44.71 | 45.15 | 927 | +0.47(+1.05%) |
Aug 24, 2020 | 44.63 | 44.68 | 44.63 | 44.68 | 1,024 | +0.59(+1.33%) |
Aug 21, 2020 | 43.82 | 44.10 | 43.82 | 44.10 | 1,410 | +0.08(+0.18%) |
Aug 20, 2020 | 43.59 | 44.06 | 43.59 | 44.02 | 1,592 | +0.10(+0.22%) |
Aug 19, 2020 | 44.21 | 44.21 | 43.87 | 43.92 | 1,282 | -0.29(-0.66%) |
Aug 18, 2020 | 44.13 | 44.21 | 44.13 | 44.21 | 820 | +0.13(+0.29%) |
Aug 17, 2020 | 43.75 | 44.11 | 43.75 | 44.08 | 1,285 | +0.62(+1.43%) |
Aug 14, 2020 | 43.51 | 43.51 | 43.46 | 43.46 | 1,519 | -0.15(-0.34%) |
Aug 13, 2020 | 43.57 | 43.63 | 43.57 | 43.61 | 1,396 | +0.21(+0.48%) |
Aug 12, 2020 | 43.47 | 43.47 | 43.40 | 43.40 | 939 | +0.58(+1.35%) |
Aug 11, 2020 | 43.26 | 43.49 | 42.82 | 42.82 | 2,049 | -0.16(-0.38%) |
Aug 10, 2020 | 43.11 | 43.11 | 42.78 | 42.99 | 1,971 | -0.13(-0.30%) |
Aug 07, 2020 | 43.24 | 43.24 | 42.77 | 43.12 | 6,945 | -0.53(-1.20%) |
Aug 06, 2020 | 43.45 | 43.66 | 43.45 | 43.64 | 1,404 | +0.08(+0.18%) |
Aug 05, 2020 | 43.40 | 43.56 | 43.31 | 43.56 | 2,488 | +0.71(+1.66%) |
Aug 04, 2020 | 42.75 | 42.86 | 42.75 | 42.85 | 1,701 | +0.17(+0.41%) |
Aug 03, 2020 | 42.26 | 42.75 | 42.20 | 42.67 | 4,207 | +0.66(+1.56%) |
Jul 31, 2020 | 41.77 | 42.02 | 41.77 | 42.02 | 434 | +0.04(+0.10%) |
Jul 30, 2020 | 41.98 | 41.98 | 41.98 | 283 | +0.00(+0.00%) | |
Jul 29, 2020 | 41.88 | 41.98 | 41.88 | 41.98 | 983 | +0.63(+1.52%) |
Jul 28, 2020 | 41.59 | 41.71 | 41.35 | 41.35 | 2,600 | -0.36(-0.87%) |
Jul 27, 2020 | 41.49 | 41.71 | 41.49 | 41.71 | 481 | +0.89(+2.17%) |
Jul 24, 2020 | 40.82 | 40.82 | 40.82 | 40.82 | 542 | -0.43(-1.05%) |
Jul 23, 2020 | 41.85 | 41.85 | 41.25 | 41.25 | 336 | -0.73(-1.73%) |
Jul 22, 2020 | 41.83 | 41.98 | 41.83 | 41.98 | 1,269 | +0.07(+0.16%) |
Jul 21, 2020 | 41.99 | 42.07 | 41.91 | 41.91 | 615 | +0.24(+0.58%) |
Jul 20, 2020 | 41.31 | 41.67 | 41.31 | 41.67 | 1,358 | +0.48(+1.15%) |
Jul 17, 2020 | 41.41 | 41.41 | 41.19 | 41.19 | 1,085 | +0.05(+0.12%) |
Jul 16, 2020 | 41.11 | 41.17 | 41.11 | 41.14 | 1,112 | -0.38(-0.91%) |
Jul 15, 2020 | 41.42 | 41.52 | 41.39 | 41.52 | 2,392 | +1.01(+2.50%) |
Jul 14, 2020 | 40.38 | 40.68 | 40.38 | 40.51 | 1,625 | -0.18(-0.43%) |
Jul 13, 2020 | 41.67 | 41.96 | 40.69 | 40.69 | 2,612 | -0.81(-1.95%) |
Jul 10, 2020 | 41.04 | 41.50 | 41.04 | 41.50 | 3,038 | +0.25(+0.60%) |
Jul 09, 2020 | 41.19 | 41.26 | 41.19 | 41.25 | 2,045 | +0.02(+0.05%) |
Jul 08, 2020 | 40.89 | 41.23 | 40.89 | 41.23 | 2,065 | +0.66(+1.63%) |
Jul 07, 2020 | 41.16 | 41.16 | 40.56 | 40.56 | 1,028 | -0.42(-1.02%) |
Jul 06, 2020 | 40.98 | 41.01 | 40.98 | 40.98 | 1,013 | +0.79(+1.96%) |
Jul 02, 2020 | 40.36 | 40.36 | 40.20 | 40.20 | 976 | +0.39(+0.98%) |
Jul 01, 2020 | 39.99 | 39.99 | 39.81 | 39.81 | 735 | +0.85(+2.19%) |
Jun 30, 2020 | 38.95 | 38.95 | 38.95 | 296 | +0.00(+0.00%) | |
Jun 29, 2020 | 38.89 | 38.95 | 38.89 | 38.95 | 856 | +0.52(+1.34%) |
Jun 26, 2020 | 39.49 | 39.49 | 38.44 | 38.44 | 27,391 | -1.20(-3.03%) |
Jun 25, 2020 | 39.35 | 39.67 | 39.35 | 39.64 | 2,218 | +0.44(+1.11%) |
Jun 24, 2020 | 39.56 | 39.56 | 38.94 | 39.20 | 1,735 | -1.01(-2.52%) |
Jun 23, 2020 | 40.25 | 40.48 | 40.21 | 40.21 | 883 | +0.85(+2.15%) |
Jun 22, 2020 | 39.36 | 39.36 | 39.36 | 1,246 | +0.00(+0.00%) | |
Jun 19, 2020 | 39.90 | 39.90 | 39.36 | 39.36 | 1,413 | -0.14(-0.36%) |
Jun 18, 2020 | 39.38 | 39.51 | 39.37 | 39.51 | 1,088 | +0.23(+0.58%) |
Jun 17, 2020 | 39.10 | 39.39 | 39.10 | 39.28 | 2,119 | +0.07(+0.17%) |
Jun 16, 2020 | 39.21 | 39.21 | 39.21 | 39.21 | 909 | +0.96(+2.51%) |
Jun 15, 2020 | 37.43 | 38.32 | 37.43 | 38.25 | 1,700 | +0.49(+1.30%) |
Jun 12, 2020 | 38.02 | 38.07 | 37.34 | 37.76 | 1,521 | +0.56(+1.50%) |
Jun 11, 2020 | 37.77 | 37.78 | 37.20 | 37.20 | 2,131 | -1.91(-4.89%) |
Jun 10, 2020 | 39.22 | 39.28 | 39.12 | 39.12 | 908 | +0.07(+0.19%) |
Jun 09, 2020 | 39.06 | 39.06 | 39.04 | 39.04 | 433 | -0.37(-0.95%) |
Jun 08, 2020 | 39.05 | 39.42 | 38.93 | 39.42 | 2,052 | +0.43(+1.09%) |
Jun 05, 2020 | 38.80 | 42.13 | 38.80 | 38.99 | 6,739 | +0.96(+2.52%) |
Jun 04, 2020 | 38.35 | 38.35 | 38.03 | 38.03 | 2,701 | -0.57(-1.47%) |
Jun 03, 2020 | 38.04 | 38.60 | 38.04 | 38.60 | 9,207 | +0.82(+2.16%) |
Jun 02, 2020 | 37.48 | 37.89 | 37.48 | 37.78 | 5,964 | +0.59(+1.59%) |
Jun 01, 2020 | 36.59 | 37.33 | 36.59 | 37.19 | 3,931 | +1.05(+2.90%) |
May 29, 2020 | 36.15 | 36.15 | 36.15 | 36.15 | 978 | +0.01(+0.04%) |
May 28, 2020 | 36.62 | 36.62 | 36.13 | 36.13 | 709 | -0.17(-0.47%) |
May 27, 2020 | 36.40 | 36.40 | 36.29 | 36.31 | 803 | +0.25(+0.69%) |
May 26, 2020 | 36.37 | 36.44 | 36.06 | 36.06 | 5,254 | +0.54(+1.53%) |
May 22, 2020 | 35.51 | 35.51 | 35.51 | 35.51 | 1,195 | -0.16(-0.46%) |
May 21, 2020 | 35.64 | 35.76 | 35.64 | 35.68 | 2,428 | -0.24(-0.66%) |
May 20, 2020 | 35.96 | 36.08 | 35.77 | 35.91 | 1,881 | +0.55(+1.56%) |
May 19, 2020 | 35.20 | 35.36 | 35.20 | 35.36 | 1,836 | +0.01(+0.02%) |
May 18, 2020 | 35.01 | 35.43 | 35.01 | 35.36 | 1,366 | +1.59(+4.71%) |
May 15, 2020 | 33.77 | 33.77 | 33.77 | 245 | +0.00(+0.00%) | |
May 14, 2020 | 33.29 | 33.77 | 32.98 | 33.77 | 2,400 | +0.17(+0.50%) |
May 13, 2020 | 34.59 | 34.59 | 33.59 | 33.60 | 1,352 | -0.88(-2.56%) |
May 12, 2020 | 34.89 | 34.89 | 34.48 | 34.48 | 950 | +0.08(+0.24%) |
May 11, 2020 | 34.49 | 34.49 | 34.13 | 34.40 | 12,151 | -0.20(-0.59%) |
May 08, 2020 | 34.44 | 34.60 | 34.30 | 34.60 | 2,608 | +0.67(+1.98%) |
May 07, 2020 | 33.37 | 34.31 | 33.37 | 33.93 | 3,447 | +0.69(+2.08%) |
May 06, 2020 | 33.24 | 33.24 | 33.24 | 33.24 | 289 | +0.37(+1.14%) |
May 05, 2020 | 33.16 | 33.16 | 32.86 | 32.86 | 457 | +0.23(+0.71%) |
May 04, 2020 | 32.26 | 32.63 | 32.26 | 32.63 | 788 | +0.21(+0.66%) |