Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 50.90 | 50.90 | 50.39 | 50.48 | 6,637 | -0.73(-1.43%) |
Apr 29, 2021 | 51.53 | 51.53 | 51.03 | 51.21 | 2,628 | -0.62(-1.20%) |
Apr 28, 2021 | 51.82 | 51.97 | 51.64 | 51.83 | 4,641 | +0.17(+0.33%) |
Apr 27, 2021 | 51.44 | 51.84 | 51.44 | 51.66 | 1,857 | +0.09(+0.18%) |
Apr 26, 2021 | 51.54 | 51.68 | 51.54 | 51.57 | 1,221 | +0.11(+0.20%) |
Apr 23, 2021 | 51.22 | 51.51 | 51.22 | 51.46 | 995 | +0.82(+1.62%) |
Apr 22, 2021 | 50.94 | 50.97 | 50.57 | 50.64 | 3,969 | +0.08(+0.16%) |
Apr 21, 2021 | 49.99 | 50.69 | 49.99 | 50.56 | 7,185 | -0.24(-0.48%) |
Apr 20, 2021 | 50.74 | 50.80 | 50.58 | 50.80 | 2,469 | -0.60(-1.16%) |
Apr 19, 2021 | 51.50 | 51.50 | 51.18 | 51.40 | 2,901 | -0.50(-0.97%) |
Apr 16, 2021 | 51.47 | 51.91 | 51.47 | 51.91 | 27,877 | +0.87(+1.71%) |
Apr 15, 2021 | 50.98 | 51.16 | 50.91 | 51.03 | 14,724 | +0.57(+1.12%) |
Apr 14, 2021 | 50.57 | 50.57 | 50.47 | 50.47 | 1,129 | +0.02(+0.04%) |
Apr 13, 2021 | 50.55 | 50.55 | 50.40 | 50.45 | 5,223 | +0.41(+0.82%) |
Apr 12, 2021 | 50.15 | 50.15 | 50.00 | 50.04 | 11,605 | -0.05(-0.11%) |
Apr 09, 2021 | 50.00 | 50.11 | 50.00 | 50.09 | 1,548 | +0.08(+0.16%) |
Apr 08, 2021 | 50.55 | 50.55 | 49.72 | 50.01 | 8,704 | +0.06(+0.12%) |
Apr 07, 2021 | 50.35 | 50.35 | 49.90 | 49.95 | 10,032 | -0.27(-0.55%) |
Apr 06, 2021 | 49.91 | 50.85 | 49.91 | 50.23 | 35,348 | -0.27(-0.52%) |
Apr 05, 2021 | 50.26 | 50.70 | 50.24 | 50.49 | 2,503 | +0.91(+1.84%) |
Apr 01, 2021 | 48.90 | 49.79 | 48.90 | 49.58 | 14,049 | +0.93(+1.91%) |
Mar 31, 2021 | 48.70 | 48.80 | 48.45 | 48.65 | 3,900 | +0.29(+0.60%) |
Mar 30, 2021 | 48.19 | 48.62 | 48.19 | 48.36 | 14,600 | +0.39(+0.82%) |
Mar 29, 2021 | 48.02 | 48.20 | 47.97 | 47.97 | 799 | -0.34(-0.71%) |
Mar 26, 2021 | 48.14 | 48.48 | 48.09 | 48.31 | 2,212 | +0.80(+1.67%) |
Mar 25, 2021 | 47.16 | 47.51 | 47.16 | 47.51 | 1,705 | -0.08(-0.17%) |
Mar 24, 2021 | 47.75 | 47.81 | 47.44 | 47.59 | 3,454 | -0.46(-0.97%) |
Mar 23, 2021 | 48.58 | 48.66 | 48.03 | 48.06 | 8,542 | -0.76(-1.55%) |
Mar 22, 2021 | 48.63 | 49.01 | 48.63 | 48.81 | 1,556 | +0.61(+1.26%) |
Mar 19, 2021 | 48.13 | 48.42 | 47.94 | 48.21 | 663 | -0.41(-0.85%) |
Mar 18, 2021 | 48.69 | 48.73 | 48.58 | 48.62 | 1,886 | -0.01(-0.03%) |
Mar 17, 2021 | 48.20 | 48.77 | 47.92 | 48.63 | 3,357 | +0.58(+1.20%) |
Mar 16, 2021 | 48.03 | 48.30 | 47.92 | 48.06 | 3,506 | +0.46(+0.97%) |
Mar 15, 2021 | 47.39 | 47.80 | 47.17 | 47.59 | 29,185 | -0.06(-0.13%) |
Mar 12, 2021 | 47.14 | 47.80 | 47.14 | 47.65 | 5,309 | -0.05(-0.10%) |
Mar 11, 2021 | 47.68 | 47.80 | 47.62 | 47.70 | 1,333 | +0.32(+0.67%) |
Mar 10, 2021 | 47.11 | 47.39 | 46.99 | 47.39 | 8,519 | +0.45(+0.96%) |
Mar 09, 2021 | 46.93 | 46.93 | 46.93 | 46.93 | 723 | +0.52(+1.13%) |
Mar 08, 2021 | 46.36 | 46.73 | 46.04 | 46.41 | 13,812 | +0.59(+1.28%) |
Mar 05, 2021 | 45.82 | 45.82 | 45.82 | 45.82 | 553 | -0.52(-1.13%) |
Mar 04, 2021 | 46.66 | 46.75 | 46.17 | 46.35 | 6,650 | -0.13(-0.27%) |
Mar 03, 2021 | 46.86 | 47.12 | 46.47 | 46.47 | 6,551 | -0.13(-0.29%) |
Mar 02, 2021 | 47.02 | 47.02 | 46.59 | 46.61 | 6,840 | +0.06(+0.13%) |
Mar 01, 2021 | 46.63 | 47.01 | 46.46 | 46.55 | 33,085 | +0.40(+0.86%) |
Feb 26, 2021 | 46.22 | 46.55 | 46.15 | 46.15 | 7,079 | -0.90(-1.90%) |
Feb 25, 2021 | 47.39 | 47.39 | 47.04 | 47.04 | 1,222 | -0.04(-0.08%) |
Feb 24, 2021 | 46.92 | 47.08 | 46.92 | 47.08 | 695 | +0.47(+1.02%) |
Feb 23, 2021 | 46.59 | 46.75 | 46.17 | 46.60 | 2,578 | -0.99(-2.07%) |
Feb 22, 2021 | 47.30 | 47.59 | 47.30 | 47.59 | 1,563 | -0.32(-0.67%) |
Feb 19, 2021 | 47.82 | 47.91 | 47.82 | 47.91 | 663 | +0.55(+1.16%) |
Feb 18, 2021 | 47.48 | 47.48 | 47.36 | 47.36 | 1,133 | -0.03(-0.06%) |
Feb 17, 2021 | 47.33 | 47.46 | 47.31 | 47.39 | 51,473 | -0.70(-1.46%) |
Feb 16, 2021 | 48.06 | 48.24 | 48.06 | 48.09 | 1,362 | +0.29(+0.61%) |
Feb 12, 2021 | 47.52 | 47.91 | 47.52 | 47.80 | 1,991 | +0.01(+0.02%) |
Feb 11, 2021 | 47.71 | 47.88 | 47.71 | 47.79 | 1,101 | +0.66(+1.39%) |
Feb 10, 2021 | 47.23 | 47.33 | 47.13 | 47.13 | 7,371 | -0.31(-0.66%) |
Feb 09, 2021 | 47.49 | 47.59 | 47.44 | 47.44 | 12,284 | -0.19(-0.40%) |
Feb 08, 2021 | 47.75 | 47.76 | 47.52 | 47.63 | 1,420 | +0.15(+0.31%) |
Feb 05, 2021 | 47.05 | 47.49 | 47.05 | 47.49 | 4,756 | +0.54(+1.14%) |
Feb 04, 2021 | 47.01 | 47.07 | 46.87 | 46.95 | 2,056 | -0.53(-1.11%) |
Feb 03, 2021 | 47.22 | 47.48 | 47.22 | 47.48 | 1,300 | +0.37(+0.79%) |
Feb 02, 2021 | 46.81 | 47.11 | 46.81 | 47.11 | 1,844 | +0.86(+1.87%) |
Feb 01, 2021 | 46.24 | 46.24 | 46.24 | 506 | +0.00(+0.00%) | |
Jan 29, 2021 | 46.39 | 46.60 | 46.24 | 46.24 | 1,438 | -0.65(-1.38%) |
Jan 28, 2021 | 46.80 | 47.09 | 46.80 | 46.89 | 1,821 | +0.51(+1.09%) |
Jan 27, 2021 | 46.53 | 46.60 | 45.88 | 46.38 | 5,181 | -1.12(-2.36%) |
Jan 26, 2021 | 47.54 | 47.54 | 47.38 | 47.50 | 1,565 | +0.28(+0.60%) |
Jan 25, 2021 | 47.08 | 47.22 | 47.07 | 47.22 | 928 | -0.61(-1.27%) |
Jan 22, 2021 | 47.68 | 47.88 | 47.60 | 47.83 | 6,305 | -0.14(-0.30%) |
Jan 21, 2021 | 47.86 | 48.03 | 47.70 | 47.97 | 3,265 | +0.68(+1.44%) |
Jan 20, 2021 | 47.28 | 47.35 | 47.17 | 47.29 | 4,028 | +0.53(+1.13%) |
Jan 19, 2021 | 46.95 | 46.95 | 46.64 | 46.76 | 1,444 | -0.07(-0.16%) |
Jan 15, 2021 | 46.75 | 46.84 | 46.75 | 46.84 | 1,216 | -0.75(-1.57%) |
Jan 14, 2021 | 47.41 | 47.74 | 47.41 | 47.58 | 912 | +0.20(+0.42%) |
Jan 13, 2021 | 47.29 | 47.39 | 47.29 | 47.39 | 500 | -0.03(-0.06%) |
Jan 12, 2021 | 46.98 | 47.42 | 46.96 | 47.41 | 6,288 | +0.51(+1.08%) |
Jan 11, 2021 | 46.69 | 46.96 | 46.69 | 46.91 | 1,224 | -0.82(-1.72%) |
Jan 08, 2021 | 47.76 | 47.77 | 47.60 | 47.73 | 1,216 | -0.14(-0.30%) |
Jan 07, 2021 | 47.78 | 47.88 | 47.70 | 47.87 | 6,000 | -0.05(-0.11%) |
Jan 06, 2021 | 47.87 | 48.15 | 47.59 | 47.93 | 11,800 | +0.25(+0.53%) |
Jan 05, 2021 | 47.72 | 47.72 | 47.68 | 47.68 | 2,674 | +0.67(+1.43%) |
Jan 04, 2021 | 47.59 | 47.59 | 46.71 | 47.01 | 2,639 | +0.65(+1.40%) |
Dec 31, 2020 | 46.36 | 46.36 | 46.36 | 8,787 | -0.50(-1.06%) | |
Dec 30, 2020 | 46.91 | 47.11 | 46.80 | 46.85 | 8,787 | +0.05(+0.10%) |
Dec 29, 2020 | 47.28 | 47.30 | 46.69 | 46.81 | 2,062 | +0.15(+0.31%) |
Dec 28, 2020 | 46.79 | 46.79 | 46.66 | 46.66 | 1,069 | +0.63(+1.38%) |
Dec 24, 2020 | 46.03 | 46.03 | 46.03 | 102 | +0.26(+0.57%) | |
Dec 23, 2020 | 45.77 | 45.77 | 45.77 | 26 | +0.00(+0.00%) | |
Dec 22, 2020 | 45.80 | 45.84 | 45.77 | 45.77 | 1,474 | -0.03(-0.06%) |
Dec 21, 2020 | 45.31 | 45.95 | 45.31 | 45.80 | 1,652 | -0.66(-1.41%) |
Dec 18, 2020 | 46.54 | 46.57 | 46.38 | 46.45 | 98,902 | -0.11(-0.24%) |
Dec 17, 2020 | 46.75 | 46.75 | 46.57 | 46.57 | 17,252 | +0.49(+1.06%) |
Dec 16, 2020 | 45.93 | 46.08 | 45.87 | 46.08 | 4,569 | +0.54(+1.19%) |
Dec 15, 2020 | 45.19 | 45.53 | 45.13 | 45.53 | 3,215 | +0.74(+1.65%) |
Dec 14, 2020 | 44.99 | 44.99 | 44.80 | 44.80 | 1,129 | +0.17(+0.37%) |
Dec 11, 2020 | 45.04 | 45.04 | 44.38 | 44.63 | 8,232 | -0.26(-0.59%) |
Dec 10, 2020 | 45.09 | 45.09 | 44.75 | 44.89 | 4,007 | +0.01(+0.02%) |
Dec 09, 2020 | 45.05 | 45.05 | 44.58 | 44.88 | 5,367 | +0.18(+0.41%) |
Dec 08, 2020 | 44.69 | 44.86 | 44.69 | 44.70 | 1,604 | +0.19(+0.43%) |
Dec 07, 2020 | 44.47 | 44.75 | 44.47 | 44.51 | 7,097 | -0.24(-0.54%) |
Dec 04, 2020 | 44.85 | 44.87 | 44.75 | 44.75 | 3,560 | +0.14(+0.31%) |
Dec 03, 2020 | 44.78 | 44.82 | 44.61 | 44.61 | 4,809 | +0.09(+0.21%) |
Dec 02, 2020 | 44.29 | 44.66 | 44.29 | 44.52 | 37,291 | -0.09(-0.21%) |
Dec 01, 2020 | 44.57 | 44.71 | 44.44 | 44.61 | 22,764 | +0.55(+1.25%) |
Nov 30, 2020 | 44.61 | 44.61 | 44.06 | 44.06 | 1,406 | -0.05(-0.11%) |
Nov 27, 2020 | 44.21 | 44.24 | 44.10 | 44.11 | 9,790 | +0.27(+0.61%) |
Nov 25, 2020 | 43.68 | 43.89 | 43.62 | 43.84 | 133,835 | -0.07(-0.16%) |
Nov 24, 2020 | 44.19 | 44.19 | 43.45 | 43.91 | 71,365 | +0.49(+1.13%) |
Nov 23, 2020 | 43.23 | 43.42 | 43.16 | 43.42 | 3,139 | +0.08(+0.19%) |
Nov 20, 2020 | 43.38 | 43.38 | 43.22 | 43.34 | 1,335 | +0.29(+0.66%) |
Nov 19, 2020 | 43.05 | 43.06 | 43.04 | 43.06 | 1,211 | +0.07(+0.17%) |
Nov 18, 2020 | 43.28 | 43.28 | 42.98 | 42.98 | 1,916 | -0.13(-0.29%) |
Nov 17, 2020 | 43.11 | 43.12 | 43.11 | 43.11 | 1,160 | +0.03(+0.08%) |
Nov 16, 2020 | 43.23 | 43.23 | 43.00 | 43.07 | 3,074 | +0.23(+0.54%) |
Nov 13, 2020 | 42.63 | 42.84 | 42.56 | 42.84 | 5,340 | +0.77(+1.83%) |
Nov 12, 2020 | 42.07 | 42.08 | 42.07 | 42.08 | 739 | -0.32(-0.75%) |
Nov 11, 2020 | 42.25 | 42.40 | 42.25 | 42.40 | 480 | +0.58(+1.39%) |
Nov 10, 2020 | 41.85 | 41.99 | 41.79 | 41.82 | 4,452 | +0.49(+1.18%) |
Nov 09, 2020 | 41.54 | 41.57 | 41.33 | 41.33 | 2,974 | +0.22(+0.52%) |
Nov 06, 2020 | 41.11 | 41.11 | 41.11 | 127 | +0.00(+0.00%) | |
Nov 05, 2020 | 41.11 | 41.11 | 41.11 | 41.11 | 628 | +1.11(+2.77%) |
Nov 04, 2020 | 39.87 | 40.05 | 39.86 | 40.01 | 1,773 | +0.50(+1.27%) |
Nov 03, 2020 | 39.09 | 39.51 | 39.09 | 39.51 | 1,728 | +1.07(+2.78%) |
Nov 02, 2020 | 38.44 | 38.44 | 38.34 | 38.44 | 1,325 | +0.69(+1.83%) |
Oct 30, 2020 | 37.52 | 37.75 | 37.52 | 37.75 | 667 | -0.48(-1.25%) |
Oct 29, 2020 | 38.06 | 38.23 | 38.02 | 38.23 | 2,925 | +0.49(+1.29%) |
Oct 28, 2020 | 37.83 | 38.03 | 37.74 | 37.74 | 2,542 | -1.16(-2.97%) |
Oct 27, 2020 | 39.88 | 39.88 | 38.89 | 38.89 | 1,178 | -0.56(-1.41%) |
Oct 26, 2020 | 39.57 | 39.57 | 39.45 | 39.45 | 319 | -0.91(-2.26%) |
Oct 23, 2020 | 40.57 | 40.57 | 40.21 | 40.36 | 667 | +0.17(+0.43%) |
Oct 22, 2020 | 40.26 | 40.26 | 40.18 | 40.19 | 965 | -0.65(-1.58%) |
Oct 21, 2020 | 41.06 | 41.06 | 40.84 | 40.84 | 1,554 | -0.43(-1.05%) |
Oct 20, 2020 | 41.57 | 41.63 | 41.01 | 41.27 | 2,263 | +0.29(+0.71%) |
Oct 19, 2020 | 41.08 | 41.11 | 40.98 | 40.98 | 884 | +0.06(+0.15%) |
Oct 16, 2020 | 40.92 | 40.92 | 40.92 | 81 | +0.00(+0.00%) | |
Oct 15, 2020 | 40.70 | 40.92 | 40.70 | 40.92 | 1,566 | -0.85(-2.02%) |
Oct 14, 2020 | 41.77 | 41.77 | 41.76 | 41.76 | 562 | -0.00(-0.01%) |
Oct 13, 2020 | 41.86 | 42.03 | 41.76 | 41.76 | 3,449 | -0.59(-1.40%) |
Oct 12, 2020 | 42.15 | 42.57 | 42.15 | 42.36 | 2,245 | +0.45(+1.08%) |
Oct 09, 2020 | 41.91 | 41.91 | 41.91 | 41.91 | 1,446 | -0.23(-0.55%) |
Oct 08, 2020 | 41.87 | 42.14 | 41.87 | 42.14 | 2,450 | +0.61(+1.46%) |
Oct 07, 2020 | 41.44 | 41.53 | 41.44 | 41.53 | 557 | +0.21(+0.52%) |
Oct 06, 2020 | 41.32 | 41.32 | 41.32 | 230 | +0.00(+0.00%) | |
Oct 05, 2020 | 41.43 | 41.43 | 41.32 | 41.32 | 1,569 | +0.83(+2.04%) |
Oct 02, 2020 | 39.99 | 40.49 | 39.99 | 40.49 | 2,225 | +0.65(+1.64%) |
Oct 01, 2020 | 39.84 | 39.84 | 39.84 | 68 | +0.00(+0.00%) | |
Sep 30, 2020 | 39.84 | 39.84 | 39.84 | 230 | +0.00(+0.00%) | |
Sep 29, 2020 | 39.84 | 39.84 | 39.84 | 292 | +0.00(+0.00%) | |
Sep 28, 2020 | 39.85 | 40.02 | 39.84 | 39.84 | 1,837 | +0.85(+2.19%) |
Sep 25, 2020 | 38.64 | 38.98 | 38.61 | 38.98 | 3,560 | -0.05(-0.13%) |
Sep 24, 2020 | 38.90 | 39.26 | 38.88 | 39.04 | 2,698 | +0.12(+0.30%) |
Sep 23, 2020 | 39.46 | 39.46 | 38.92 | 38.92 | 958 | -0.43(-1.09%) |
Sep 22, 2020 | 39.26 | 39.35 | 39.07 | 39.35 | 2,832 | +0.24(+0.61%) |
Sep 21, 2020 | 39.14 | 39.14 | 38.59 | 39.11 | 2,040 | -2.15(-5.21%) |
Sep 18, 2020 | 41.46 | 41.46 | 41.26 | 41.26 | 2,343 | -0.37(-0.89%) |
Sep 17, 2020 | 41.23 | 41.63 | 41.23 | 41.63 | 986 | +0.32(+0.78%) |
Sep 16, 2020 | 41.86 | 41.86 | 41.25 | 41.31 | 8,006 | -0.07(-0.17%) |
Sep 15, 2020 | 41.31 | 41.57 | 41.23 | 41.38 | 4,376 | +0.30(+0.72%) |
Sep 14, 2020 | 41.08 | 41.08 | 41.08 | 95 | +0.00(+0.00%) | |
Sep 11, 2020 | 41.18 | 41.19 | 41.08 | 41.08 | 1,562 | +0.28(+0.68%) |
Sep 10, 2020 | 41.56 | 41.56 | 40.78 | 40.80 | 5,704 | -0.52(-1.25%) |
Sep 09, 2020 | 41.06 | 41.32 | 41.06 | 41.32 | 2,456 | +0.57(+1.40%) |
Sep 08, 2020 | 40.82 | 40.86 | 40.40 | 40.75 | 1,660 | +0.01(+0.03%) |
Sep 04, 2020 | 40.08 | 40.77 | 40.08 | 40.74 | 2,901 | +0.29(+0.71%) |
Sep 03, 2020 | 41.75 | 41.75 | 40.45 | 40.45 | 10,623 | -1.63(-3.88%) |
Sep 02, 2020 | 41.67 | 42.08 | 41.67 | 42.08 | 868 | +0.58(+1.40%) |
Sep 01, 2020 | 41.77 | 41.77 | 41.50 | 41.50 | 1,234 | -0.04(-0.09%) |
Aug 31, 2020 | 41.74 | 41.74 | 41.54 | 41.54 | 829 | +0.35(+0.86%) |
Aug 28, 2020 | 41.19 | 41.19 | 41.19 | 220 | +0.00(+0.00%) | |
Aug 27, 2020 | 41.12 | 41.19 | 40.96 | 41.19 | 5,787 | -0.47(-1.14%) |
Aug 26, 2020 | 41.27 | 41.66 | 41.27 | 41.66 | 876 | +0.68(+1.65%) |
Aug 25, 2020 | 41.26 | 41.26 | 40.83 | 40.98 | 3,117 | +0.55(+1.35%) |
Aug 24, 2020 | 40.44 | 40.44 | 40.44 | 75 | +0.00(+0.00%) | |
Aug 21, 2020 | 39.95 | 40.44 | 39.95 | 40.44 | 2,790 | -0.12(-0.29%) |
Aug 20, 2020 | 40.38 | 40.55 | 40.32 | 40.55 | 623 | -0.08(-0.20%) |
Aug 19, 2020 | 41.14 | 41.14 | 40.54 | 40.63 | 1,395 | -0.09(-0.22%) |
Aug 18, 2020 | 40.97 | 40.97 | 40.72 | 40.72 | 879 | +0.24(+0.60%) |
Aug 17, 2020 | 40.50 | 40.79 | 40.47 | 40.48 | 3,776 | -0.06(-0.14%) |
Aug 14, 2020 | 40.43 | 40.54 | 40.43 | 40.54 | 1,674 | -0.24(-0.59%) |
Aug 13, 2020 | 40.97 | 41.03 | 40.78 | 40.78 | 6,417 | -0.02(-0.04%) |
Aug 12, 2020 | 40.46 | 40.80 | 40.46 | 40.80 | 857 | +1.01(+2.53%) |
Aug 11, 2020 | 40.35 | 40.39 | 39.79 | 39.79 | 1,526 | +0.18(+0.46%) |
Aug 10, 2020 | 39.60 | 39.60 | 39.42 | 39.60 | 1,863 | -0.04(-0.09%) |
Aug 07, 2020 | 39.44 | 39.64 | 39.26 | 39.64 | 3,236 | -0.00(-0.01%) |
Aug 06, 2020 | 39.21 | 39.68 | 39.20 | 39.64 | 1,015 | +0.20(+0.51%) |
Aug 05, 2020 | 39.47 | 39.47 | 39.44 | 39.44 | 535 | +0.45(+1.16%) |
Aug 04, 2020 | 38.69 | 38.99 | 38.69 | 38.99 | 895 | +0.12(+0.31%) |
Aug 03, 2020 | 38.84 | 38.87 | 38.84 | 38.87 | 838 | +0.43(+1.12%) |
Jul 31, 2020 | 38.44 | 38.44 | 38.44 | 199 | +0.00(+0.00%) | |
Jul 30, 2020 | 38.06 | 38.44 | 37.85 | 38.44 | 3,515 | -0.90(-2.28%) |
Jul 29, 2020 | 39.33 | 39.51 | 39.33 | 39.33 | 1,174 | +0.48(+1.23%) |
Jul 28, 2020 | 39.08 | 39.08 | 38.86 | 38.86 | 2,746 | -0.20(-0.51%) |
Jul 27, 2020 | 39.09 | 39.09 | 38.99 | 39.06 | 1,696 | +0.24(+0.62%) |
Jul 24, 2020 | 38.83 | 38.94 | 38.82 | 38.82 | 781 | -0.78(-1.98%) |
Jul 23, 2020 | 39.82 | 39.82 | 39.60 | 39.60 | 667 | -0.12(-0.30%) |
Jul 22, 2020 | 39.47 | 39.79 | 39.47 | 39.72 | 910 | +0.65(+1.66%) |
Jul 21, 2020 | 39.25 | 39.25 | 39.07 | 39.07 | 311 | +0.07(+0.18%) |
Jul 20, 2020 | 38.82 | 39.00 | 38.82 | 39.00 | 2,573 | +0.31(+0.80%) |
Jul 17, 2020 | 38.39 | 38.69 | 38.39 | 38.69 | 334 | +0.32(+0.84%) |
Jul 16, 2020 | 38.37 | 38.69 | 38.37 | 38.37 | 958 | -0.15(-0.39%) |
Jul 15, 2020 | 38.53 | 38.65 | 38.39 | 38.52 | 30,630 | +0.44(+1.15%) |
Jul 14, 2020 | 37.62 | 38.08 | 37.62 | 38.08 | 811 | +0.56(+1.50%) |
Jul 13, 2020 | 37.95 | 37.95 | 37.52 | 37.52 | 593 | -0.24(-0.64%) |
Jul 10, 2020 | 37.52 | 37.89 | 37.52 | 37.76 | 1,450 | +0.23(+0.62%) |
Jul 09, 2020 | 38.11 | 38.11 | 37.27 | 37.52 | 16,752 | -0.30(-0.81%) |
Jul 08, 2020 | 37.78 | 37.83 | 37.66 | 37.83 | 1,272 | -0.09(-0.24%) |
Jul 07, 2020 | 38.07 | 38.07 | 37.60 | 37.92 | 2,330 | -0.24(-0.64%) |
Jul 06, 2020 | 38.29 | 38.29 | 37.89 | 38.16 | 3,815 | +1.00(+2.70%) |
Jul 02, 2020 | 37.60 | 37.60 | 37.16 | 37.16 | 1,450 | +0.51(+1.40%) |
Jul 01, 2020 | 36.51 | 36.73 | 36.51 | 36.65 | 886 | +0.37(+1.01%) |
Jun 30, 2020 | 36.31 | 36.31 | 36.24 | 36.28 | 2,091 | +0.13(+0.36%) |
Jun 29, 2020 | 35.97 | 36.32 | 35.97 | 36.15 | 2,098 | +0.26(+0.73%) |
Jun 26, 2020 | 35.87 | 36.08 | 35.87 | 35.89 | 4,129 | -0.74(-2.02%) |
Jun 25, 2020 | 36.61 | 36.62 | 36.32 | 36.62 | 1,200 | +0.53(+1.48%) |
Jun 24, 2020 | 36.66 | 36.66 | 35.93 | 36.09 | 1,722 | -0.87(-2.34%) |
Jun 23, 2020 | 37.30 | 37.30 | 36.96 | 36.96 | 1,374 | +0.19(+0.51%) |
Jun 22, 2020 | 36.47 | 36.77 | 36.47 | 36.77 | 1,454 | +0.56(+1.55%) |
Jun 19, 2020 | 36.68 | 36.82 | 36.21 | 36.21 | 8,873 | -0.44(-1.19%) |
Jun 18, 2020 | 36.62 | 36.72 | 36.62 | 36.65 | 1,246 | +0.18(+0.49%) |
Jun 17, 2020 | 36.66 | 36.73 | 36.47 | 36.47 | 2,839 | -0.04(-0.10%) |
Jun 16, 2020 | 36.88 | 36.88 | 36.31 | 36.51 | 2,704 | +0.20(+0.54%) |
Jun 15, 2020 | 35.29 | 36.31 | 35.27 | 36.31 | 1,866 | +0.79(+2.23%) |
Jun 12, 2020 | 35.66 | 35.99 | 35.52 | 35.52 | 898 | +0.27(+0.76%) |
Jun 11, 2020 | 36.42 | 36.55 | 35.19 | 35.25 | 12,693 | -2.52(-6.67%) |
Jun 10, 2020 | 37.73 | 37.88 | 37.36 | 37.77 | 2,910 | -0.03(-0.09%) |
Jun 09, 2020 | 37.57 | 37.93 | 37.53 | 37.80 | 3,730 | -0.50(-1.31%) |
Jun 08, 2020 | 38.44 | 38.44 | 38.17 | 38.30 | 2,994 | +0.28(+0.75%) |
Jun 05, 2020 | 38.38 | 38.38 | 37.96 | 38.02 | 11,568 | +0.42(+1.11%) |
Jun 04, 2020 | 37.38 | 37.60 | 37.38 | 37.60 | 1,165 | -0.20(-0.53%) |
Jun 03, 2020 | 37.22 | 37.86 | 37.22 | 37.80 | 4,580 | +1.59(+4.39%) |
Jun 02, 2020 | 36.25 | 36.41 | 36.12 | 36.21 | 2,429 | +0.19(+0.54%) |
Jun 01, 2020 | 35.77 | 36.02 | 35.77 | 36.02 | 6,493 | +0.90(+2.57%) |
May 29, 2020 | 35.11 | 35.11 | 35.11 | 35.11 | 224 | -0.09(-0.27%) |
May 28, 2020 | 35.28 | 35.57 | 35.21 | 35.21 | 1,606 | +0.91(+2.64%) |
May 27, 2020 | 34.30 | 34.30 | 34.30 | 180 | +0.00(+0.00%) | |
May 26, 2020 | 34.37 | 34.57 | 34.12 | 34.30 | 1,072 | +1.34(+4.07%) |
May 22, 2020 | 32.81 | 33.37 | 32.81 | 32.96 | 1,909 | -0.02(-0.07%) |
May 21, 2020 | 33.11 | 33.11 | 32.85 | 32.98 | 512 | -0.10(-0.30%) |
May 20, 2020 | 32.78 | 33.08 | 32.78 | 33.08 | 598 | +0.45(+1.36%) |
May 19, 2020 | 33.00 | 33.00 | 32.64 | 32.64 | 921 | +0.55(+1.72%) |
May 18, 2020 | 31.98 | 32.09 | 31.96 | 32.09 | 1,551 | +1.40(+4.55%) |
May 15, 2020 | 30.69 | 30.69 | 30.69 | 229 | +0.00(+0.00%) | |
May 14, 2020 | 30.39 | 30.69 | 30.29 | 30.69 | 1,963 | -0.40(-1.28%) |
May 13, 2020 | 31.67 | 31.67 | 30.85 | 31.09 | 4,144 | -0.49(-1.55%) |
May 12, 2020 | 31.84 | 32.30 | 31.58 | 31.58 | 1,607 | -0.36(-1.11%) |
May 11, 2020 | 31.98 | 32.12 | 31.94 | 31.94 | 580 | -0.28(-0.86%) |
May 08, 2020 | 32.35 | 32.37 | 32.06 | 32.21 | 2,920 | +0.47(+1.49%) |
May 07, 2020 | 31.32 | 31.89 | 31.32 | 31.74 | 2,856 | +0.76(+2.44%) |
May 06, 2020 | 31.43 | 31.43 | 30.98 | 30.98 | 1,611 | +0.04(+0.13%) |
May 05, 2020 | 31.01 | 31.21 | 30.90 | 30.94 | 8,554 | +0.40(+1.30%) |
May 04, 2020 | 30.40 | 30.55 | 30.20 | 30.55 | 3,377 | +0.11(+0.37%) |