Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 55.94 | 55.94 | 54.96 | 55.22 | 457,636 | -0.95(-1.69%) |
Apr 29, 2021 | 56.54 | 56.88 | 55.92 | 56.17 | 139,184 | +0.34(+0.60%) |
Apr 28, 2021 | 55.30 | 56.13 | 55.16 | 55.83 | 122,740 | +0.86(+1.56%) |
Apr 27, 2021 | 54.30 | 55.43 | 54.09 | 54.97 | 142,056 | +0.11(+0.20%) |
Apr 26, 2021 | 54.66 | 55.44 | 53.99 | 54.86 | 145,164 | +0.26(+0.47%) |
Apr 23, 2021 | 53.93 | 54.98 | 53.51 | 54.60 | 129,203 | +1.23(+2.31%) |
Apr 22, 2021 | 54.29 | 54.46 | 53.37 | 53.37 | 99,245 | -0.71(-1.32%) |
Apr 21, 2021 | 53.10 | 54.21 | 53.10 | 54.08 | 109,301 | +0.75(+1.40%) |
Apr 20, 2021 | 53.98 | 54.19 | 52.62 | 53.34 | 119,960 | -0.74(-1.37%) |
Apr 19, 2021 | 55.27 | 55.29 | 53.73 | 54.08 | 146,075 | -0.35(-0.64%) |
Apr 16, 2021 | 54.23 | 54.79 | 53.87 | 54.42 | 83,395 | +0.63(+1.17%) |
Apr 15, 2021 | 54.15 | 54.15 | 53.28 | 53.79 | 115,926 | +0.06(+0.12%) |
Apr 14, 2021 | 53.23 | 54.32 | 53.23 | 53.73 | 84,514 | +0.38(+0.72%) |
Apr 13, 2021 | 55.06 | 55.43 | 53.22 | 53.35 | 236,028 | -1.72(-3.12%) |
Apr 12, 2021 | 53.72 | 55.12 | 53.49 | 55.06 | 158,245 | +1.84(+3.46%) |
Apr 09, 2021 | 52.62 | 53.28 | 52.38 | 53.22 | 202,407 | +0.85(+1.62%) |
Apr 08, 2021 | 52.49 | 52.49 | 51.47 | 52.37 | 226,274 | +0.60(+1.16%) |
Apr 07, 2021 | 53.39 | 53.39 | 51.49 | 51.77 | 163,225 | -0.95(-1.80%) |
Apr 06, 2021 | 52.74 | 52.99 | 52.40 | 52.72 | 133,929 | -0.21(-0.40%) |
Apr 05, 2021 | 53.66 | 53.66 | 52.35 | 52.93 | 113,852 | +0.42(+0.80%) |
Apr 01, 2021 | 51.95 | 52.80 | 51.10 | 52.51 | 125,258 | +0.49(+0.95%) |
Mar 31, 2021 | 52.88 | 53.06 | 51.96 | 52.01 | 188,428 | -0.99(-1.88%) |
Mar 30, 2021 | 52.97 | 53.22 | 52.42 | 53.01 | 130,638 | +0.50(+0.96%) |
Mar 29, 2021 | 52.93 | 53.66 | 51.99 | 52.51 | 173,910 | -0.51(-0.96%) |
Mar 26, 2021 | 52.20 | 53.14 | 51.33 | 53.02 | 185,859 | +1.58(+3.07%) |
Mar 25, 2021 | 49.81 | 51.57 | 49.31 | 51.44 | 155,132 | +1.64(+3.30%) |
Mar 24, 2021 | 49.53 | 51.63 | 49.35 | 49.80 | 197,185 | +0.89(+1.81%) |
Mar 23, 2021 | 50.11 | 51.06 | 48.76 | 48.91 | 143,653 | -1.97(-3.87%) |
Mar 22, 2021 | 52.54 | 52.54 | 49.41 | 50.88 | 298,053 | -2.14(-4.03%) |
Mar 19, 2021 | 54.28 | 54.72 | 52.65 | 53.02 | 685,248 | -1.38(-2.53%) |
Mar 18, 2021 | 54.53 | 56.08 | 54.10 | 54.40 | 292,604 | -0.11(-0.20%) |
Mar 17, 2021 | 53.69 | 54.51 | 53.08 | 54.50 | 236,195 | +0.99(+1.84%) |
Mar 16, 2021 | 52.27 | 53.55 | 52.18 | 53.52 | 161,762 | +0.83(+1.58%) |
Mar 15, 2021 | 53.05 | 53.31 | 52.27 | 52.68 | 204,008 | -0.77(-1.44%) |
Mar 12, 2021 | 52.66 | 53.80 | 52.54 | 53.45 | 159,409 | +1.10(+2.09%) |
Mar 11, 2021 | 52.07 | 52.43 | 50.99 | 52.36 | 225,687 | +0.60(+1.16%) |
Mar 10, 2021 | 50.63 | 51.97 | 50.40 | 51.76 | 130,868 | +1.14(+2.25%) |
Mar 09, 2021 | 51.42 | 51.74 | 50.59 | 50.62 | 167,079 | -0.80(-1.55%) |
Mar 08, 2021 | 49.59 | 51.71 | 49.26 | 51.42 | 202,629 | +1.83(+3.69%) |
Mar 05, 2021 | 48.45 | 49.66 | 47.61 | 49.59 | 212,950 | +1.79(+3.75%) |
Mar 04, 2021 | 47.49 | 48.32 | 46.78 | 47.79 | 220,426 | +0.30(+0.63%) |
Mar 03, 2021 | 46.84 | 48.11 | 46.13 | 47.49 | 180,295 | +0.96(+2.06%) |
Mar 02, 2021 | 45.96 | 47.16 | 45.65 | 46.53 | 259,597 | +0.61(+1.32%) |
Mar 01, 2021 | 44.69 | 46.29 | 44.13 | 45.93 | 194,479 | +2.17(+4.97%) |
Feb 26, 2021 | 43.93 | 44.45 | 42.65 | 43.75 | 294,974 | +0.31(+0.71%) |
Feb 25, 2021 | 42.41 | 45.29 | 42.41 | 43.44 | 386,686 | +1.14(+2.70%) |
Feb 24, 2021 | 42.57 | 42.60 | 40.90 | 42.30 | 341,834 | +0.46(+1.10%) |
Feb 23, 2021 | 42.78 | 42.89 | 41.61 | 41.84 | 363,644 | -1.00(-2.33%) |
Feb 22, 2021 | 43.45 | 44.22 | 42.76 | 42.84 | 339,543 | -0.54(-1.25%) |
Feb 19, 2021 | 42.84 | 43.57 | 42.52 | 43.38 | 115,803 | +0.69(+1.61%) |
Feb 18, 2021 | 42.97 | 43.22 | 42.35 | 42.69 | 109,156 | -0.43(-0.99%) |
Feb 17, 2021 | 43.24 | 43.58 | 42.93 | 43.12 | 121,951 | -0.42(-0.96%) |
Feb 16, 2021 | 44.39 | 44.54 | 43.13 | 43.53 | 154,057 | -0.62(-1.40%) |
Feb 12, 2021 | 43.54 | 44.92 | 43.54 | 44.15 | 131,038 | +0.23(+0.52%) |
Feb 11, 2021 | 44.84 | 44.98 | 43.24 | 43.92 | 157,768 | -0.66(-1.48%) |
Feb 10, 2021 | 44.80 | 45.04 | 44.01 | 44.59 | 119,031 | +0.22(+0.49%) |
Feb 09, 2021 | 44.22 | 44.68 | 43.76 | 44.37 | 105,999 | +0.12(+0.27%) |
Feb 08, 2021 | 43.98 | 44.35 | 43.55 | 44.25 | 114,313 | +0.56(+1.29%) |
Feb 05, 2021 | 43.41 | 43.90 | 42.80 | 43.69 | 119,005 | +1.00(+2.33%) |
Feb 04, 2021 | 42.23 | 42.95 | 41.64 | 42.69 | 227,046 | +0.33(+0.77%) |
Feb 03, 2021 | 41.84 | 42.43 | 41.58 | 42.37 | 154,409 | +0.34(+0.80%) |
Feb 02, 2021 | 42.58 | 42.76 | 41.75 | 42.03 | 139,895 | +0.07(+0.17%) |
Feb 01, 2021 | 41.28 | 42.29 | 40.44 | 41.96 | 233,043 | +1.05(+2.57%) |
Jan 29, 2021 | 41.42 | 41.46 | 40.44 | 40.91 | 264,394 | -0.76(-1.83%) |
Jan 28, 2021 | 42.67 | 42.67 | 41.28 | 41.67 | 163,718 | -0.23(-0.54%) |
Jan 27, 2021 | 42.76 | 42.87 | 41.51 | 41.90 | 247,985 | -1.84(-4.20%) |
Jan 26, 2021 | 44.73 | 44.73 | 43.67 | 43.73 | 114,857 | -0.50(-1.13%) |
Jan 25, 2021 | 44.79 | 44.90 | 43.39 | 44.23 | 177,445 | -0.86(-1.91%) |
Jan 22, 2021 | 43.93 | 45.17 | 43.36 | 45.09 | 125,628 | +0.62(+1.38%) |
Jan 21, 2021 | 45.28 | 45.70 | 44.44 | 44.48 | 146,995 | -0.82(-1.82%) |
Jan 20, 2021 | 45.84 | 45.84 | 44.93 | 45.30 | 193,591 | -0.06(-0.14%) |
Jan 19, 2021 | 46.10 | 46.20 | 45.19 | 45.36 | 155,727 | -0.35(-0.77%) |
Jan 15, 2021 | 45.76 | 46.47 | 45.21 | 45.72 | 234,698 | -0.95(-2.04%) |
Jan 14, 2021 | 45.90 | 47.09 | 45.76 | 46.67 | 178,942 | +0.84(+1.84%) |
Jan 13, 2021 | 46.66 | 46.66 | 45.34 | 45.83 | 175,375 | -0.95(-2.03%) |
Jan 12, 2021 | 46.59 | 47.10 | 46.49 | 46.78 | 154,096 | +0.17(+0.37%) |
Jan 11, 2021 | 45.43 | 46.94 | 45.26 | 46.61 | 171,249 | +0.50(+1.08%) |
Jan 08, 2021 | 47.09 | 47.09 | 45.29 | 46.11 | 181,157 | -0.62(-1.34%) |
Jan 07, 2021 | 46.52 | 46.88 | 45.78 | 46.73 | 176,211 | +0.46(+1.00%) |
Jan 06, 2021 | 44.59 | 47.10 | 44.59 | 46.27 | 340,559 | +2.58(+5.91%) |
Jan 05, 2021 | 42.67 | 44.15 | 42.67 | 43.69 | 188,271 | +1.00(+2.33%) |
Jan 04, 2021 | 43.03 | 43.11 | 42.16 | 42.69 | 259,413 | +0.23(+0.53%) |
Dec 31, 2020 | 42.47 | 42.47 | 42.47 | 144,281 | +0.01(+0.02%) | |
Dec 30, 2020 | 41.99 | 42.66 | 41.75 | 42.46 | 144,281 | +0.75(+1.80%) |
Dec 29, 2020 | 42.80 | 42.87 | 41.67 | 41.70 | 142,257 | -0.94(-2.21%) |
Dec 28, 2020 | 42.97 | 43.29 | 42.28 | 42.65 | 133,521 | +0.00(+0.00%) |
Dec 24, 2020 | 42.58 | 42.77 | 41.98 | 42.65 | 54,314 | +0.31(+0.73%) |
Dec 23, 2020 | 42.40 | 42.86 | 42.00 | 42.34 | 152,513 | +0.36(+0.86%) |
Dec 22, 2020 | 41.75 | 42.18 | 41.45 | 41.98 | 151,216 | +0.19(+0.46%) |
Dec 21, 2020 | 41.30 | 41.84 | 40.00 | 41.79 | 321,675 | -0.80(-1.87%) |
Dec 18, 2020 | 44.10 | 44.17 | 41.93 | 42.58 | 1,224,716 | -1.35(-3.07%) |
Dec 17, 2020 | 43.07 | 44.06 | 42.49 | 43.93 | 201,050 | +1.30(+3.04%) |
Dec 16, 2020 | 43.26 | 43.49 | 42.50 | 42.64 | 247,696 | -0.60(-1.39%) |
Dec 15, 2020 | 42.19 | 43.24 | 41.44 | 43.24 | 223,810 | +1.54(+3.70%) |
Dec 14, 2020 | 43.89 | 44.01 | 41.70 | 41.70 | 356,219 | -1.53(-3.55%) |
Dec 11, 2020 | 42.85 | 43.42 | 42.34 | 43.23 | 319,125 | +0.21(+0.48%) |
Dec 10, 2020 | 44.05 | 45.86 | 42.44 | 43.02 | 484,171 | -3.43(-7.38%) |
Dec 09, 2020 | 46.09 | 46.98 | 45.86 | 46.45 | 352,286 | +0.83(+1.81%) |
Dec 08, 2020 | 44.59 | 45.78 | 44.32 | 45.63 | 242,256 | +0.72(+1.60%) |
Dec 07, 2020 | 45.68 | 45.68 | 44.63 | 44.91 | 119,192 | -0.63(-1.38%) |
Dec 04, 2020 | 43.91 | 45.61 | 43.62 | 45.54 | 181,959 | +2.01(+4.62%) |
Dec 03, 2020 | 44.61 | 44.61 | 43.23 | 43.53 | 112,339 | -0.94(-2.12%) |
Dec 02, 2020 | 43.87 | 44.59 | 43.37 | 44.47 | 150,947 | +0.26(+0.59%) |
Dec 01, 2020 | 44.37 | 44.97 | 43.79 | 44.21 | 130,540 | +0.58(+1.34%) |
Nov 30, 2020 | 44.29 | 44.57 | 43.38 | 43.63 | 153,512 | -1.06(-2.37%) |
Nov 27, 2020 | 44.51 | 44.85 | 44.13 | 44.68 | 52,927 | -0.03(-0.06%) |
Nov 25, 2020 | 45.33 | 45.33 | 44.59 | 44.71 | 139,171 | -1.01(-2.20%) |
Nov 24, 2020 | 44.72 | 46.01 | 44.25 | 45.72 | 218,245 | +1.79(+4.07%) |
Nov 23, 2020 | 42.94 | 44.10 | 42.89 | 43.93 | 135,515 | +1.44(+3.40%) |
Nov 20, 2020 | 42.41 | 42.68 | 41.76 | 42.49 | 162,794 | -0.27(-0.63%) |
Nov 19, 2020 | 42.84 | 42.86 | 41.70 | 42.75 | 78,650 | -0.16(-0.38%) |
Nov 18, 2020 | 43.78 | 43.78 | 42.75 | 42.92 | 144,547 | -0.79(-1.81%) |
Nov 17, 2020 | 42.42 | 44.06 | 41.86 | 43.71 | 198,762 | +1.37(+3.24%) |
Nov 16, 2020 | 41.55 | 42.49 | 41.32 | 42.33 | 155,687 | +1.79(+4.43%) |
Nov 13, 2020 | 40.50 | 41.22 | 39.88 | 40.54 | 147,417 | +0.47(+1.16%) |
Nov 12, 2020 | 41.23 | 41.35 | 39.59 | 40.07 | 128,177 | -1.72(-4.12%) |
Nov 11, 2020 | 42.40 | 42.62 | 40.92 | 41.79 | 123,301 | -0.53(-1.25%) |
Nov 10, 2020 | 40.62 | 42.47 | 40.62 | 42.32 | 233,484 | +2.27(+5.67%) |
Nov 09, 2020 | 41.89 | 43.81 | 39.60 | 40.05 | 254,754 | +1.24(+3.19%) |
Nov 06, 2020 | 39.45 | 39.67 | 38.49 | 38.81 | 162,905 | -0.27(-0.69%) |
Nov 05, 2020 | 38.66 | 39.59 | 38.66 | 39.08 | 141,074 | +0.82(+2.13%) |
Nov 04, 2020 | 38.54 | 39.17 | 37.69 | 38.27 | 134,659 | -1.27(-3.20%) |
Nov 03, 2020 | 38.70 | 39.68 | 38.67 | 39.53 | 154,377 | +1.58(+4.16%) |
Nov 02, 2020 | 37.02 | 38.00 | 37.02 | 37.95 | 138,909 | +1.53(+4.19%) |
Oct 30, 2020 | 36.39 | 37.12 | 35.94 | 36.43 | 182,182 | -0.28(-0.76%) |
Oct 29, 2020 | 35.74 | 36.97 | 35.40 | 36.71 | 148,229 | +0.72(+1.99%) |
Oct 28, 2020 | 36.53 | 36.81 | 35.96 | 35.99 | 167,976 | -1.56(-4.16%) |
Oct 27, 2020 | 37.65 | 37.81 | 37.33 | 37.55 | 114,261 | -0.33(-0.88%) |
Oct 26, 2020 | 38.39 | 38.40 | 37.12 | 37.88 | 132,957 | -1.20(-3.08%) |
Oct 23, 2020 | 39.65 | 40.07 | 38.99 | 39.08 | 166,359 | -0.24(-0.62%) |
Oct 22, 2020 | 39.23 | 39.44 | 38.78 | 39.33 | 156,295 | +0.39(+0.99%) |
Oct 21, 2020 | 38.63 | 39.30 | 38.54 | 38.94 | 163,003 | +0.17(+0.44%) |
Oct 20, 2020 | 38.86 | 39.38 | 38.55 | 38.77 | 168,550 | +0.48(+1.24%) |
Oct 19, 2020 | 38.64 | 39.04 | 38.20 | 38.29 | 103,081 | -0.34(-0.88%) |
Oct 16, 2020 | 38.25 | 38.94 | 38.25 | 38.64 | 135,494 | +0.34(+0.89%) |
Oct 15, 2020 | 36.91 | 38.51 | 36.91 | 38.29 | 161,684 | +0.79(+2.11%) |
Oct 14, 2020 | 37.68 | 38.23 | 37.47 | 37.50 | 109,390 | -0.29(-0.76%) |
Oct 13, 2020 | 38.30 | 38.93 | 37.75 | 37.79 | 217,537 | -0.97(-2.50%) |
Oct 12, 2020 | 37.98 | 39.37 | 37.85 | 38.76 | 219,371 | +2.04(+5.55%) |
Oct 09, 2020 | 37.48 | 37.59 | 36.53 | 36.72 | 183,519 | -0.51(-1.37%) |
Oct 08, 2020 | 36.62 | 37.40 | 36.53 | 37.24 | 228,301 | +0.93(+2.57%) |
Oct 07, 2020 | 35.55 | 36.36 | 35.35 | 36.30 | 168,529 | +1.22(+3.48%) |
Oct 06, 2020 | 35.57 | 36.20 | 35.06 | 35.08 | 292,080 | -0.12(-0.33%) |
Oct 05, 2020 | 34.01 | 35.30 | 34.00 | 35.20 | 233,793 | +1.40(+4.14%) |
Oct 02, 2020 | 31.57 | 33.97 | 31.55 | 33.80 | 242,352 | +1.55(+4.81%) |
Oct 01, 2020 | 32.54 | 32.86 | 31.81 | 32.25 | 234,898 | -0.25(-0.77%) |
Sep 30, 2020 | 32.53 | 33.01 | 32.28 | 32.50 | 219,857 | -0.01(-0.03%) |
Sep 29, 2020 | 33.07 | 33.12 | 32.29 | 32.51 | 193,776 | -0.51(-1.55%) |
Sep 28, 2020 | 32.86 | 33.18 | 32.34 | 33.02 | 265,792 | +0.76(+2.36%) |
Sep 25, 2020 | 31.25 | 32.44 | 31.02 | 32.25 | 207,810 | +0.80(+2.54%) |
Sep 24, 2020 | 30.88 | 31.80 | 30.47 | 31.46 | 328,876 | +0.55(+1.77%) |
Sep 23, 2020 | 32.13 | 33.24 | 30.89 | 30.91 | 274,945 | -0.63(-1.99%) |
Sep 22, 2020 | 31.54 | 31.74 | 30.94 | 31.54 | 253,053 | +0.15(+0.49%) |
Sep 21, 2020 | 32.25 | 33.02 | 31.03 | 31.38 | 282,391 | -0.49(-1.55%) |
Sep 18, 2020 | 32.80 | 32.80 | 31.58 | 31.88 | 562,034 | -0.88(-2.68%) |
Sep 17, 2020 | 32.29 | 32.91 | 31.58 | 32.76 | 303,414 | +0.04(+0.14%) |
Sep 16, 2020 | 33.13 | 33.22 | 32.40 | 32.71 | 218,265 | -0.21(-0.63%) |
Sep 15, 2020 | 32.80 | 33.36 | 32.70 | 32.92 | 246,333 | +0.42(+1.28%) |
Sep 14, 2020 | 32.04 | 32.90 | 31.83 | 32.50 | 222,834 | +0.72(+2.26%) |
Sep 11, 2020 | 31.16 | 31.99 | 30.81 | 31.78 | 176,248 | +0.79(+2.55%) |
Sep 10, 2020 | 32.37 | 32.75 | 30.91 | 30.99 | 290,384 | -1.27(-3.93%) |
Sep 09, 2020 | 32.10 | 32.58 | 31.92 | 32.26 | 197,237 | +0.60(+1.90%) |
Sep 08, 2020 | 33.58 | 33.92 | 31.60 | 31.66 | 285,113 | -2.26(-6.67%) |
Sep 04, 2020 | 33.45 | 34.10 | 32.47 | 33.92 | 259,580 | +1.10(+3.35%) |
Sep 03, 2020 | 33.70 | 34.03 | 32.25 | 32.82 | 257,195 | -0.82(-2.45%) |
Sep 02, 2020 | 33.17 | 33.73 | 32.97 | 33.65 | 189,224 | +0.43(+1.28%) |
Sep 01, 2020 | 32.47 | 33.47 | 32.11 | 33.22 | 256,918 | +0.54(+1.66%) |
Aug 31, 2020 | 33.36 | 33.78 | 32.68 | 32.68 | 275,437 | -0.59(-1.76%) |
Aug 28, 2020 | 31.70 | 33.63 | 31.69 | 33.26 | 415,080 | +1.49(+4.69%) |
Aug 27, 2020 | 32.24 | 33.30 | 30.97 | 31.77 | 574,642 | -3.17(-9.06%) |
Aug 26, 2020 | 34.41 | 35.08 | 34.07 | 34.94 | 213,759 | +0.47(+1.36%) |
Aug 25, 2020 | 35.34 | 35.46 | 34.20 | 34.47 | 114,642 | -0.47(-1.35%) |
Aug 24, 2020 | 34.14 | 35.14 | 33.96 | 34.94 | 156,842 | +1.40(+4.18%) |
Aug 21, 2020 | 33.93 | 34.09 | 33.09 | 33.54 | 188,539 | -0.79(-2.30%) |
Aug 20, 2020 | 34.84 | 35.25 | 34.03 | 34.33 | 169,143 | -0.96(-2.71%) |
Aug 19, 2020 | 35.58 | 36.23 | 35.16 | 35.29 | 173,743 | -0.22(-0.62%) |
Aug 18, 2020 | 36.09 | 36.25 | 35.42 | 35.51 | 195,434 | -0.80(-2.20%) |
Aug 17, 2020 | 36.36 | 36.67 | 36.02 | 36.31 | 170,741 | +0.02(+0.05%) |
Aug 14, 2020 | 35.93 | 36.84 | 35.66 | 36.29 | 138,360 | +0.10(+0.27%) |
Aug 13, 2020 | 35.65 | 36.36 | 35.65 | 36.19 | 140,032 | +0.11(+0.29%) |
Aug 12, 2020 | 36.88 | 36.88 | 35.62 | 36.08 | 148,773 | -0.15(-0.42%) |
Aug 11, 2020 | 36.29 | 36.93 | 36.13 | 36.24 | 161,076 | +0.51(+1.41%) |
Aug 10, 2020 | 34.78 | 35.82 | 34.68 | 35.73 | 217,181 | +1.07(+3.10%) |
Aug 07, 2020 | 32.84 | 34.67 | 32.84 | 34.66 | 174,106 | +1.61(+4.88%) |
Aug 06, 2020 | 32.75 | 33.23 | 32.55 | 33.04 | 289,986 | +0.16(+0.49%) |
Aug 05, 2020 | 32.58 | 32.97 | 32.35 | 32.88 | 203,243 | +0.71(+2.20%) |
Aug 04, 2020 | 31.50 | 32.34 | 31.50 | 32.17 | 158,988 | +0.54(+1.71%) |
Aug 03, 2020 | 31.22 | 31.81 | 30.91 | 31.63 | 197,083 | +0.78(+2.53%) |
Jul 31, 2020 | 31.64 | 31.64 | 30.51 | 30.85 | 218,985 | -1.14(-3.58%) |
Jul 30, 2020 | 32.74 | 32.74 | 31.74 | 32.00 | 110,525 | -1.14(-3.43%) |
Jul 29, 2020 | 32.78 | 33.26 | 32.58 | 33.13 | 112,340 | +0.41(+1.25%) |
Jul 28, 2020 | 33.07 | 33.42 | 32.71 | 32.72 | 142,040 | -0.72(-2.15%) |
Jul 27, 2020 | 33.30 | 34.08 | 33.04 | 33.44 | 171,686 | +0.13(+0.40%) |
Jul 24, 2020 | 32.99 | 33.57 | 32.99 | 33.31 | 276,833 | +0.30(+0.91%) |
Jul 23, 2020 | 32.73 | 33.10 | 32.55 | 33.01 | 136,912 | +0.08(+0.24%) |
Jul 22, 2020 | 32.36 | 33.11 | 32.36 | 32.93 | 158,898 | +0.34(+1.03%) |
Jul 21, 2020 | 32.62 | 33.10 | 32.45 | 32.59 | 160,256 | +0.26(+0.80%) |
Jul 20, 2020 | 32.09 | 32.77 | 32.09 | 32.33 | 210,700 | -0.02(-0.05%) |
Jul 17, 2020 | 32.50 | 32.85 | 32.07 | 32.35 | 209,062 | -0.12(-0.38%) |
Jul 16, 2020 | 31.54 | 32.56 | 31.17 | 32.48 | 167,754 | +0.83(+2.63%) |
Jul 15, 2020 | 31.86 | 32.08 | 31.45 | 31.64 | 189,573 | +0.56(+1.80%) |
Jul 14, 2020 | 30.15 | 31.12 | 30.12 | 31.08 | 141,004 | +0.97(+3.21%) |
Jul 13, 2020 | 30.89 | 30.96 | 30.06 | 30.12 | 206,221 | -0.44(-1.45%) |
Jul 10, 2020 | 28.98 | 30.60 | 28.98 | 30.56 | 188,652 | +1.52(+5.22%) |
Jul 09, 2020 | 30.13 | 30.13 | 28.93 | 29.04 | 161,553 | -1.11(-3.68%) |
Jul 08, 2020 | 30.70 | 31.21 | 29.94 | 30.15 | 184,593 | -0.66(-2.13%) |
Jul 07, 2020 | 30.90 | 31.22 | 30.68 | 30.81 | 179,942 | -0.32(-1.03%) |
Jul 06, 2020 | 31.92 | 31.93 | 30.88 | 31.13 | 283,163 | +0.20(+0.66%) |
Jul 02, 2020 | 30.39 | 31.10 | 30.39 | 30.92 | 237,140 | +1.29(+4.34%) |
Jul 01, 2020 | 30.44 | 30.75 | 29.57 | 29.64 | 187,350 | -0.88(-2.88%) |
Jun 30, 2020 | 29.50 | 30.65 | 29.50 | 30.52 | 167,853 | +0.60(+2.02%) |
Jun 29, 2020 | 28.83 | 30.11 | 28.79 | 29.91 | 160,238 | +1.29(+4.49%) |
Jun 26, 2020 | 28.55 | 28.78 | 28.07 | 28.63 | 336,936 | -0.27(-0.92%) |
Jun 25, 2020 | 27.97 | 28.95 | 27.62 | 28.89 | 204,985 | +0.54(+1.91%) |
Jun 24, 2020 | 29.18 | 29.18 | 27.81 | 28.35 | 183,285 | -1.08(-3.68%) |
Jun 23, 2020 | 30.01 | 30.04 | 29.30 | 29.43 | 186,393 | -0.07(-0.24%) |
Jun 22, 2020 | 29.15 | 29.65 | 28.51 | 29.50 | 170,002 | -0.03(-0.09%) |
Jun 19, 2020 | 30.02 | 30.02 | 29.21 | 29.53 | 412,036 | -0.12(-0.42%) |
Jun 18, 2020 | 29.32 | 29.76 | 29.17 | 29.66 | 288,317 | -0.11(-0.36%) |
Jun 17, 2020 | 31.40 | 31.44 | 29.60 | 29.76 | 297,859 | -1.62(-5.17%) |
Jun 16, 2020 | 31.44 | 32.24 | 30.93 | 31.38 | 340,141 | +1.25(+4.16%) |
Jun 15, 2020 | 29.54 | 30.60 | 29.41 | 30.13 | 389,566 | -0.43(-1.40%) |
Jun 12, 2020 | 30.84 | 31.12 | 29.74 | 30.56 | 347,404 | +1.22(+4.15%) |
Jun 11, 2020 | 30.82 | 31.08 | 29.26 | 29.34 | 354,560 | -3.00(-9.26%) |
Jun 10, 2020 | 34.11 | 34.16 | 32.27 | 32.34 | 261,880 | -2.15(-6.22%) |
Jun 09, 2020 | 35.66 | 35.94 | 33.57 | 34.49 | 268,559 | -1.92(-5.27%) |
Jun 08, 2020 | 36.35 | 37.03 | 36.10 | 36.40 | 302,963 | +0.34(+0.95%) |
Jun 05, 2020 | 34.88 | 36.99 | 34.59 | 36.06 | 451,865 | +2.77(+8.31%) |
Jun 04, 2020 | 34.16 | 34.68 | 30.71 | 33.29 | 574,310 | +1.82(+5.79%) |
Jun 03, 2020 | 30.38 | 32.12 | 29.96 | 31.47 | 393,821 | +1.77(+5.96%) |
Jun 02, 2020 | 30.09 | 30.39 | 29.18 | 29.70 | 255,815 | -0.17(-0.56%) |
Jun 01, 2020 | 30.11 | 30.67 | 29.84 | 29.87 | 261,392 | +0.11(+0.35%) |
May 29, 2020 | 30.56 | 30.79 | 29.46 | 29.76 | 238,262 | -1.09(-3.55%) |
May 28, 2020 | 31.76 | 31.76 | 30.59 | 30.86 | 223,742 | -0.50(-1.59%) |
May 27, 2020 | 31.01 | 31.66 | 30.59 | 31.36 | 347,000 | +1.20(+3.98%) |
May 26, 2020 | 28.57 | 30.38 | 28.46 | 30.16 | 345,471 | +2.97(+10.92%) |
May 22, 2020 | 27.51 | 27.51 | 26.58 | 27.19 | 146,702 | -0.18(-0.67%) |
May 21, 2020 | 27.25 | 27.70 | 27.23 | 27.37 | 311,325 | -0.03(-0.10%) |
May 20, 2020 | 27.38 | 28.27 | 27.29 | 27.40 | 316,060 | +0.56(+2.09%) |
May 19, 2020 | 27.51 | 27.79 | 26.82 | 26.84 | 239,202 | -0.96(-3.47%) |
May 18, 2020 | 26.24 | 27.99 | 26.24 | 27.80 | 280,452 | +2.61(+10.36%) |
May 15, 2020 | 24.94 | 25.38 | 24.74 | 25.19 | 201,387 | -0.07(-0.28%) |
May 14, 2020 | 24.11 | 25.29 | 23.21 | 25.26 | 199,962 | +0.52(+2.09%) |
May 13, 2020 | 24.76 | 25.26 | 24.46 | 24.74 | 310,234 | -0.31(-1.22%) |
May 12, 2020 | 26.09 | 26.20 | 25.00 | 25.05 | 301,152 | -0.92(-3.54%) |
May 11, 2020 | 26.26 | 26.49 | 25.66 | 25.97 | 208,292 | -0.79(-2.95%) |
May 08, 2020 | 25.74 | 26.79 | 25.47 | 26.76 | 268,744 | +0.66(+2.52%) |
May 07, 2020 | 26.00 | 27.06 | 25.58 | 26.10 | 210,902 | +0.47(+1.85%) |
May 06, 2020 | 27.18 | 27.72 | 25.46 | 25.63 | 274,106 | -1.46(-5.40%) |
May 05, 2020 | 28.51 | 28.61 | 26.99 | 27.09 | 264,332 | -0.97(-3.46%) |
May 04, 2020 | 28.65 | 29.61 | 27.92 | 28.06 | 227,569 | -1.09(-3.73%) |