Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.02 | 41.37 | 40.39 | 40.61 | 298,086 | -0.70(-1.70%) |
Apr 29, 2021 | 42.12 | 42.12 | 40.83 | 41.31 | 397,273 | -0.80(-1.90%) |
Apr 28, 2021 | 41.40 | 42.30 | 41.11 | 42.11 | 320,222 | +0.42(+1.01%) |
Apr 27, 2021 | 42.67 | 42.67 | 41.58 | 41.69 | 433,918 | -0.80(-1.88%) |
Apr 26, 2021 | 43.00 | 43.19 | 42.28 | 42.49 | 310,016 | -0.34(-0.80%) |
Apr 23, 2021 | 43.24 | 43.47 | 42.59 | 42.83 | 306,298 | +0.05(+0.11%) |
Apr 22, 2021 | 43.52 | 43.58 | 42.61 | 42.78 | 534,469 | -0.89(-2.03%) |
Apr 21, 2021 | 42.50 | 43.74 | 42.48 | 43.66 | 476,676 | +1.28(+3.01%) |
Apr 20, 2021 | 42.30 | 42.61 | 41.95 | 42.39 | 315,047 | +0.04(+0.09%) |
Apr 19, 2021 | 42.97 | 43.13 | 42.18 | 42.35 | 298,002 | -0.52(-1.20%) |
Apr 16, 2021 | 43.35 | 43.54 | 42.59 | 42.87 | 666,075 | +0.19(+0.43%) |
Apr 15, 2021 | 41.49 | 42.97 | 41.37 | 42.68 | 658,628 | +1.66(+4.04%) |
Apr 14, 2021 | 41.44 | 41.65 | 40.92 | 41.02 | 204,139 | -0.52(-1.24%) |
Apr 13, 2021 | 41.27 | 42.00 | 41.27 | 41.54 | 302,420 | +0.87(+2.13%) |
Apr 12, 2021 | 41.65 | 41.65 | 40.57 | 40.67 | 254,054 | -1.13(-2.70%) |
Apr 09, 2021 | 41.37 | 41.89 | 41.11 | 41.80 | 173,473 | -0.20(-0.49%) |
Apr 08, 2021 | 41.22 | 42.18 | 41.22 | 42.01 | 379,886 | +1.36(+3.36%) |
Apr 07, 2021 | 41.14 | 41.21 | 40.58 | 40.64 | 384,893 | -0.63(-1.53%) |
Apr 06, 2021 | 40.55 | 41.60 | 40.48 | 41.28 | 448,712 | +1.03(+2.57%) |
Apr 05, 2021 | 40.34 | 40.67 | 39.96 | 40.24 | 292,961 | +0.01(+0.02%) |
Apr 01, 2021 | 39.29 | 40.24 | 39.29 | 40.24 | 458,728 | +1.36(+3.51%) |
Mar 31, 2021 | 37.90 | 39.16 | 37.90 | 38.87 | 281,472 | +1.13(+2.99%) |
Mar 30, 2021 | 37.94 | 38.23 | 37.39 | 37.74 | 513,617 | -1.12(-2.88%) |
Mar 29, 2021 | 39.13 | 39.29 | 38.16 | 38.86 | 287,422 | -0.46(-1.16%) |
Mar 26, 2021 | 38.93 | 39.32 | 38.80 | 39.32 | 270,063 | +0.45(+1.15%) |
Mar 25, 2021 | 38.75 | 39.23 | 38.35 | 38.87 | 241,610 | +0.00(+0.00%) |
Mar 24, 2021 | 39.57 | 39.82 | 38.80 | 38.87 | 267,190 | -0.53(-1.34%) |
Mar 23, 2021 | 40.92 | 40.92 | 39.37 | 39.40 | 560,611 | -1.80(-4.37%) |
Mar 22, 2021 | 41.36 | 41.81 | 41.12 | 41.20 | 260,931 | -0.57(-1.35%) |
Mar 19, 2021 | 41.81 | 42.04 | 41.28 | 41.76 | 218,329 | -0.01(-0.02%) |
Mar 18, 2021 | 41.90 | 42.74 | 41.47 | 41.77 | 443,312 | -0.88(-2.06%) |
Mar 17, 2021 | 41.49 | 43.14 | 41.16 | 42.65 | 487,973 | +1.02(+2.46%) |
Mar 16, 2021 | 42.26 | 42.41 | 41.49 | 41.63 | 327,432 | -0.57(-1.36%) |
Mar 15, 2021 | 41.47 | 42.22 | 41.40 | 42.20 | 740,250 | +1.00(+2.44%) |
Mar 12, 2021 | 40.21 | 41.31 | 39.75 | 41.20 | 280,225 | +0.14(+0.33%) |
Mar 11, 2021 | 40.78 | 41.07 | 40.36 | 41.06 | 410,940 | +0.87(+2.16%) |
Mar 10, 2021 | 40.16 | 40.43 | 39.66 | 40.20 | 508,313 | +0.16(+0.39%) |
Mar 09, 2021 | 40.02 | 40.61 | 39.64 | 40.04 | 798,699 | +1.52(+3.95%) |
Mar 08, 2021 | 39.36 | 39.45 | 38.44 | 38.52 | 284,582 | -0.81(-2.06%) |
Mar 05, 2021 | 39.29 | 39.42 | 37.75 | 39.33 | 629,019 | +0.42(+1.08%) |
Mar 04, 2021 | 39.76 | 40.47 | 38.21 | 38.91 | 1,239,080 | -0.95(-2.40%) |
Mar 03, 2021 | 40.47 | 40.57 | 39.30 | 39.86 | 534,437 | -1.17(-2.85%) |
Mar 02, 2021 | 40.15 | 41.45 | 40.07 | 41.03 | 638,123 | +0.95(+2.38%) |
Mar 01, 2021 | 41.46 | 41.86 | 39.90 | 40.08 | 514,376 | -0.69(-1.70%) |
Feb 26, 2021 | 42.15 | 42.51 | 40.13 | 40.77 | 1,048,639 | -2.07(-4.82%) |
Feb 25, 2021 | 44.61 | 45.18 | 42.70 | 42.84 | 711,959 | -2.44(-5.38%) |
Feb 24, 2021 | 43.80 | 45.38 | 43.15 | 45.27 | 637,289 | +1.12(+2.54%) |
Feb 23, 2021 | 43.43 | 44.20 | 42.27 | 44.15 | 469,146 | -0.29(-0.66%) |
Feb 22, 2021 | 42.41 | 44.67 | 42.33 | 44.44 | 1,046,680 | +2.71(+6.49%) |
Feb 19, 2021 | 41.83 | 42.25 | 41.59 | 41.74 | 526,578 | +0.44(+1.06%) |
Feb 18, 2021 | 42.01 | 42.45 | 40.83 | 41.30 | 418,017 | -0.72(-1.72%) |
Feb 17, 2021 | 42.39 | 42.39 | 41.45 | 42.02 | 486,913 | -0.79(-1.84%) |
Feb 16, 2021 | 43.09 | 43.73 | 42.60 | 42.81 | 641,932 | -0.28(-0.66%) |
Feb 12, 2021 | 42.38 | 43.59 | 41.98 | 43.09 | 573,077 | +0.49(+1.14%) |
Feb 11, 2021 | 43.51 | 43.74 | 42.25 | 42.60 | 523,853 | -0.69(-1.60%) |
Feb 10, 2021 | 44.01 | 44.17 | 42.93 | 43.29 | 429,962 | -0.42(-0.96%) |
Feb 09, 2021 | 44.07 | 44.09 | 43.24 | 43.71 | 624,866 | -0.04(-0.09%) |
Feb 08, 2021 | 43.67 | 44.03 | 43.43 | 43.75 | 670,140 | +0.93(+2.16%) |
Feb 05, 2021 | 42.38 | 42.95 | 41.93 | 42.83 | 599,970 | +0.99(+2.38%) |
Feb 04, 2021 | 41.52 | 41.94 | 40.63 | 41.83 | 1,022,559 | -0.76(-1.78%) |
Feb 03, 2021 | 43.77 | 43.78 | 42.42 | 42.59 | 596,004 | -0.39(-0.91%) |
Feb 02, 2021 | 44.85 | 44.91 | 42.72 | 42.98 | 1,562,226 | -4.82(-10.09%) |
Feb 01, 2021 | 49.68 | 50.03 | 46.11 | 47.80 | 3,658,957 | +5.15(+12.08%) |
Jan 29, 2021 | 44.13 | 44.62 | 42.50 | 42.65 | 1,644,709 | +0.83(+1.98%) |
Jan 28, 2021 | 41.77 | 43.29 | 40.44 | 41.82 | 1,354,298 | +3.23(+8.38%) |
Jan 27, 2021 | 40.21 | 40.21 | 38.29 | 38.59 | 720,097 | -2.21(-5.42%) |
Jan 26, 2021 | 40.94 | 41.26 | 40.63 | 40.80 | 170,622 | -0.04(-0.10%) |
Jan 25, 2021 | 41.79 | 41.85 | 40.58 | 40.84 | 364,087 | -0.68(-1.64%) |
Jan 22, 2021 | 40.92 | 41.84 | 40.50 | 41.52 | 426,189 | -0.57(-1.34%) |
Jan 21, 2021 | 42.69 | 43.18 | 41.58 | 42.09 | 388,595 | -0.62(-1.46%) |
Jan 20, 2021 | 41.44 | 42.82 | 41.44 | 42.71 | 766,103 | +1.97(+4.83%) |
Jan 19, 2021 | 41.23 | 41.23 | 40.43 | 40.74 | 519,238 | +0.19(+0.46%) |
Jan 15, 2021 | 42.19 | 42.24 | 40.52 | 40.56 | 847,246 | -2.08(-4.89%) |
Jan 14, 2021 | 42.91 | 43.40 | 42.43 | 42.64 | 427,058 | -0.17(-0.39%) |
Jan 13, 2021 | 43.95 | 44.07 | 42.75 | 42.81 | 438,972 | -1.16(-2.64%) |
Jan 12, 2021 | 43.84 | 44.01 | 42.97 | 43.97 | 444,818 | +0.19(+0.45%) |
Jan 11, 2021 | 43.84 | 44.34 | 43.58 | 43.77 | 778,436 | -1.03(-2.30%) |
Jan 08, 2021 | 46.89 | 47.17 | 43.87 | 44.80 | 1,758,134 | -3.13(-6.52%) |
Jan 07, 2021 | 48.33 | 48.71 | 47.35 | 47.93 | 388,452 | -0.33(-0.69%) |
Jan 06, 2021 | 48.06 | 48.32 | 47.06 | 48.26 | 977,754 | -0.20(-0.42%) |
Jan 05, 2021 | 48.52 | 48.60 | 47.40 | 48.47 | 749,747 | +0.54(+1.12%) |
Jan 04, 2021 | 46.83 | 48.11 | 46.47 | 47.93 | 2,245,356 | +3.49(+7.85%) |
Dec 31, 2020 | 44.44 | 44.44 | 44.44 | 557,929 | -0.85(-1.87%) | |
Dec 30, 2020 | 43.94 | 45.29 | 43.85 | 45.29 | 557,929 | +1.61(+3.69%) |
Dec 29, 2020 | 43.99 | 44.43 | 43.42 | 43.68 | 357,050 | -0.01(-0.02%) |
Dec 28, 2020 | 44.43 | 44.91 | 43.52 | 43.69 | 510,785 | +0.19(+0.44%) |
Dec 24, 2020 | 43.10 | 43.59 | 42.89 | 43.50 | 158,058 | +0.40(+0.93%) |
Dec 23, 2020 | 42.77 | 43.32 | 42.55 | 43.09 | 208,936 | +0.78(+1.83%) |
Dec 22, 2020 | 43.92 | 43.92 | 41.94 | 42.32 | 647,229 | -1.74(-3.96%) |
Dec 21, 2020 | 43.61 | 44.46 | 43.14 | 44.06 | 1,249,395 | +0.70(+1.61%) |
Dec 18, 2020 | 44.34 | 44.34 | 43.29 | 43.36 | 532,807 | -1.12(-2.52%) |
Dec 17, 2020 | 43.77 | 44.73 | 43.77 | 44.48 | 690,245 | +1.96(+4.62%) |
Dec 16, 2020 | 41.48 | 42.56 | 41.27 | 42.52 | 629,593 | +1.49(+3.62%) |
Dec 15, 2020 | 39.93 | 41.11 | 39.93 | 41.03 | 245,841 | +1.79(+4.57%) |
Dec 14, 2020 | 40.19 | 40.55 | 39.18 | 39.24 | 256,154 | -0.96(-2.38%) |
Dec 11, 2020 | 40.62 | 40.85 | 40.07 | 40.20 | 174,020 | -0.30(-0.73%) |
Dec 10, 2020 | 40.29 | 41.14 | 40.26 | 40.50 | 170,421 | +0.32(+0.79%) |
Dec 09, 2020 | 41.38 | 41.40 | 39.76 | 40.18 | 343,570 | -1.42(-3.41%) |
Dec 08, 2020 | 41.77 | 41.84 | 41.41 | 41.60 | 375,670 | -0.10(-0.23%) |
Dec 07, 2020 | 40.12 | 42.03 | 39.79 | 41.70 | 481,779 | +1.36(+3.37%) |
Dec 04, 2020 | 40.72 | 41.02 | 40.28 | 40.33 | 244,651 | -0.34(-0.82%) |
Dec 03, 2020 | 41.22 | 41.49 | 40.37 | 40.67 | 339,714 | -0.22(-0.54%) |
Dec 02, 2020 | 40.47 | 41.01 | 40.14 | 40.89 | 687,256 | +0.35(+0.87%) |
Dec 01, 2020 | 39.95 | 40.63 | 39.39 | 40.54 | 982,841 | +2.24(+5.86%) |
Nov 30, 2020 | 37.98 | 38.47 | 37.35 | 38.29 | 446,253 | +0.01(+0.03%) |
Nov 27, 2020 | 37.54 | 38.32 | 37.49 | 38.28 | 178,715 | +0.17(+0.45%) |
Nov 25, 2020 | 38.10 | 38.55 | 37.86 | 38.11 | 600,621 | +0.34(+0.89%) |
Nov 24, 2020 | 37.50 | 38.02 | 37.28 | 37.77 | 726,857 | -0.61(-1.60%) |
Nov 23, 2020 | 39.83 | 39.92 | 38.34 | 38.39 | 845,665 | -1.50(-3.77%) |
Nov 20, 2020 | 40.23 | 40.64 | 39.89 | 39.89 | 215,021 | +0.11(+0.27%) |
Nov 19, 2020 | 39.41 | 39.93 | 39.39 | 39.79 | 409,211 | -0.19(-0.48%) |
Nov 18, 2020 | 41.22 | 41.34 | 39.98 | 39.98 | 637,418 | -1.30(-3.16%) |
Nov 17, 2020 | 41.70 | 41.74 | 41.04 | 41.28 | 246,983 | -0.70(-1.67%) |
Nov 16, 2020 | 42.13 | 42.39 | 41.70 | 41.98 | 280,134 | -0.26(-0.61%) |
Nov 13, 2020 | 42.51 | 42.64 | 41.99 | 42.24 | 184,140 | +0.63(+1.52%) |
Nov 12, 2020 | 41.87 | 42.60 | 41.49 | 41.61 | 587,401 | +0.35(+0.86%) |
Nov 11, 2020 | 41.22 | 41.45 | 40.93 | 41.25 | 178,399 | -0.39(-0.94%) |
Nov 10, 2020 | 43.08 | 43.14 | 41.55 | 41.65 | 423,386 | -1.11(-2.60%) |
Nov 09, 2020 | 43.97 | 44.11 | 42.16 | 42.76 | 766,336 | -3.45(-7.47%) |
Nov 06, 2020 | 45.98 | 46.44 | 45.46 | 46.21 | 549,395 | +0.81(+1.79%) |
Nov 05, 2020 | 43.26 | 45.52 | 43.26 | 45.39 | 983,410 | +3.86(+9.30%) |
Nov 04, 2020 | 42.53 | 42.60 | 41.43 | 41.53 | 250,794 | -1.04(-2.43%) |
Nov 03, 2020 | 42.40 | 42.82 | 42.00 | 42.57 | 483,010 | +0.87(+2.09%) |
Nov 02, 2020 | 41.22 | 41.74 | 40.62 | 41.70 | 210,161 | +1.16(+2.86%) |
Oct 30, 2020 | 40.28 | 40.54 | 39.21 | 40.54 | 298,484 | +0.53(+1.32%) |
Oct 29, 2020 | 39.31 | 40.25 | 39.30 | 40.01 | 282,970 | +0.34(+0.85%) |
Oct 28, 2020 | 41.28 | 41.43 | 39.49 | 39.67 | 845,895 | -3.29(-7.65%) |
Oct 27, 2020 | 42.47 | 43.06 | 42.40 | 42.96 | 211,333 | +0.56(+1.31%) |
Oct 26, 2020 | 42.85 | 43.46 | 42.28 | 42.40 | 346,682 | -0.92(-2.12%) |
Oct 23, 2020 | 43.53 | 43.58 | 42.84 | 43.32 | 124,673 | -0.19(-0.44%) |
Oct 22, 2020 | 43.82 | 43.82 | 42.92 | 43.52 | 193,292 | -0.54(-1.22%) |
Oct 21, 2020 | 43.61 | 44.68 | 43.61 | 44.05 | 300,951 | +0.75(+1.73%) |
Oct 20, 2020 | 42.75 | 43.53 | 42.61 | 43.31 | 195,791 | +0.62(+1.46%) |
Oct 19, 2020 | 44.08 | 44.36 | 42.51 | 42.68 | 494,484 | -0.95(-2.17%) |
Oct 16, 2020 | 44.27 | 44.38 | 43.54 | 43.63 | 328,010 | -0.33(-0.74%) |
Oct 15, 2020 | 43.70 | 44.09 | 43.43 | 43.96 | 254,207 | -0.50(-1.12%) |
Oct 14, 2020 | 44.37 | 45.01 | 44.11 | 44.46 | 336,104 | +0.60(+1.38%) |
Oct 13, 2020 | 43.89 | 44.28 | 42.95 | 43.85 | 392,811 | -0.60(-1.36%) |
Oct 12, 2020 | 44.45 | 44.79 | 43.81 | 44.46 | 368,130 | +0.12(+0.26%) |
Oct 09, 2020 | 43.18 | 44.41 | 42.76 | 44.34 | 944,176 | +2.30(+5.47%) |
Oct 08, 2020 | 41.73 | 42.31 | 41.53 | 42.04 | 323,907 | +0.63(+1.53%) |
Oct 07, 2020 | 41.29 | 41.81 | 40.97 | 41.41 | 333,623 | +0.61(+1.50%) |
Oct 06, 2020 | 42.74 | 42.94 | 40.69 | 40.79 | 457,728 | -1.93(-4.51%) |
Oct 05, 2020 | 41.80 | 43.08 | 41.80 | 42.72 | 334,002 | +1.02(+2.44%) |
Oct 02, 2020 | 42.18 | 42.42 | 41.59 | 41.70 | 253,414 | -0.70(-1.65%) |
Oct 01, 2020 | 42.27 | 42.78 | 41.80 | 42.40 | 238,380 | +0.86(+2.08%) |
Sep 30, 2020 | 41.57 | 42.02 | 40.94 | 41.54 | 391,487 | -0.12(-0.28%) |
Sep 29, 2020 | 41.52 | 42.10 | 41.22 | 41.66 | 385,546 | +0.59(+1.45%) |
Sep 28, 2020 | 41.46 | 41.70 | 40.46 | 41.06 | 354,707 | +0.47(+1.16%) |
Sep 25, 2020 | 40.64 | 40.97 | 39.87 | 40.59 | 351,379 | -0.57(-1.37%) |
Sep 24, 2020 | 39.29 | 41.60 | 38.93 | 41.16 | 799,597 | +1.65(+4.17%) |
Sep 23, 2020 | 41.89 | 41.89 | 39.38 | 39.51 | 1,098,064 | -3.25(-7.60%) |
Sep 22, 2020 | 42.78 | 43.13 | 42.18 | 42.76 | 344,915 | +0.09(+0.20%) |
Sep 21, 2020 | 43.95 | 44.16 | 41.77 | 42.67 | 1,146,499 | -2.46(-5.46%) |
Sep 18, 2020 | 46.03 | 46.32 | 44.97 | 45.14 | 292,538 | -0.83(-1.81%) |
Sep 17, 2020 | 45.29 | 46.13 | 44.70 | 45.97 | 296,372 | -0.55(-1.17%) |
Sep 16, 2020 | 47.10 | 47.24 | 46.33 | 46.52 | 245,005 | -0.01(-0.02%) |
Sep 15, 2020 | 47.21 | 47.43 | 46.17 | 46.53 | 463,082 | -0.08(-0.16%) |
Sep 14, 2020 | 45.89 | 46.72 | 45.76 | 46.60 | 346,026 | +1.26(+2.77%) |
Sep 11, 2020 | 46.09 | 46.76 | 45.06 | 45.35 | 293,477 | -0.46(-1.00%) |
Sep 10, 2020 | 47.06 | 47.50 | 45.55 | 45.81 | 486,955 | -0.80(-1.71%) |
Sep 09, 2020 | 45.29 | 46.70 | 45.29 | 46.60 | 440,152 | +1.79(+4.00%) |
Sep 08, 2020 | 44.51 | 45.97 | 43.56 | 44.81 | 452,981 | -1.06(-2.32%) |
Sep 04, 2020 | 45.97 | 46.11 | 43.94 | 45.87 | 535,102 | -0.12(-0.27%) |
Sep 03, 2020 | 46.20 | 46.57 | 44.73 | 46.00 | 429,948 | -0.64(-1.38%) |
Sep 02, 2020 | 46.96 | 47.20 | 45.25 | 46.64 | 569,752 | -0.87(-1.84%) |
Sep 01, 2020 | 48.76 | 48.78 | 46.90 | 47.51 | 899,619 | +0.53(+1.12%) |
Aug 31, 2020 | 47.59 | 48.40 | 47.07 | 46.99 | 608,436 | -0.05(-0.10%) |
Aug 28, 2020 | 46.08 | 47.20 | 46.01 | 47.03 | 883,874 | +1.83(+4.05%) |
Aug 27, 2020 | 46.64 | 46.78 | 44.24 | 45.20 | 533,981 | -0.62(-1.36%) |
Aug 26, 2020 | 44.04 | 45.92 | 43.66 | 45.83 | 436,191 | +1.40(+3.15%) |
Aug 25, 2020 | 44.29 | 44.47 | 43.18 | 44.43 | 413,375 | +0.11(+0.24%) |
Aug 24, 2020 | 45.33 | 45.43 | 44.09 | 44.32 | 432,932 | -0.48(-1.07%) |
Aug 21, 2020 | 45.32 | 45.32 | 43.92 | 44.80 | 559,411 | -1.24(-2.69%) |
Aug 20, 2020 | 45.00 | 46.18 | 44.86 | 46.04 | 562,628 | +0.77(+1.69%) |
Aug 19, 2020 | 46.44 | 46.78 | 45.06 | 45.27 | 624,435 | -1.56(-3.34%) |
Aug 18, 2020 | 48.26 | 48.32 | 46.30 | 46.83 | 647,015 | -0.47(-0.99%) |
Aug 17, 2020 | 46.61 | 47.34 | 46.29 | 47.30 | 607,889 | +2.09(+4.62%) |
Aug 14, 2020 | 45.40 | 45.78 | 44.48 | 45.21 | 579,755 | -0.65(-1.42%) |
Aug 13, 2020 | 44.96 | 46.37 | 44.49 | 45.86 | 844,860 | +2.01(+4.59%) |
Aug 12, 2020 | 44.62 | 45.04 | 43.81 | 43.85 | 877,345 | +0.91(+2.12%) |
Aug 11, 2020 | 44.80 | 45.43 | 42.78 | 42.94 | 1,980,235 | -4.57(-9.62%) |
Aug 10, 2020 | 47.93 | 49.25 | 47.14 | 47.51 | 1,111,520 | +0.22(+0.47%) |
Aug 07, 2020 | 48.20 | 48.34 | 46.51 | 47.29 | 1,034,421 | -2.04(-4.14%) |
Aug 06, 2020 | 50.56 | 50.68 | 48.50 | 49.33 | 1,447,714 | -0.06(-0.12%) |
Aug 05, 2020 | 49.83 | 50.68 | 48.45 | 49.39 | 1,266,569 | +0.99(+2.04%) |
Aug 04, 2020 | 45.97 | 48.49 | 45.53 | 48.40 | 1,067,226 | +2.20(+4.77%) |
Aug 03, 2020 | 46.50 | 46.58 | 45.19 | 46.20 | 855,633 | -0.13(-0.29%) |
Jul 31, 2020 | 46.17 | 46.44 | 45.69 | 46.33 | 687,110 | +0.96(+2.11%) |
Jul 30, 2020 | 45.55 | 46.34 | 44.61 | 45.38 | 953,542 | -1.70(-3.60%) |
Jul 29, 2020 | 47.41 | 47.79 | 46.03 | 47.07 | 1,113,004 | -0.12(-0.26%) |
Jul 28, 2020 | 47.01 | 48.02 | 46.54 | 47.20 | 1,267,558 | -0.72(-1.50%) |
Jul 27, 2020 | 47.45 | 48.36 | 47.27 | 47.92 | 2,467,245 | +2.95(+6.57%) |
Jul 24, 2020 | 44.09 | 45.20 | 43.85 | 44.96 | 1,218,248 | +1.35(+3.10%) |
Jul 23, 2020 | 44.68 | 45.26 | 42.69 | 43.61 | 1,517,967 | -1.20(-2.67%) |
Jul 22, 2020 | 44.18 | 45.04 | 43.71 | 44.81 | 1,950,142 | +2.09(+4.89%) |
Jul 21, 2020 | 42.97 | 43.67 | 42.47 | 42.72 | 1,884,400 | +1.37(+3.31%) |
Jul 20, 2020 | 40.22 | 41.62 | 40.02 | 41.35 | 995,400 | +1.92(+4.86%) |
Jul 17, 2020 | 38.57 | 39.52 | 38.32 | 39.43 | 979,022 | +1.50(+3.97%) |
Jul 16, 2020 | 38.30 | 38.78 | 37.57 | 37.93 | 484,169 | -0.81(-2.10%) |
Jul 15, 2020 | 38.44 | 38.93 | 37.59 | 38.74 | 652,777 | +0.74(+1.94%) |
Jul 14, 2020 | 36.81 | 38.10 | 36.33 | 38.00 | 442,717 | +1.08(+2.93%) |
Jul 13, 2020 | 38.79 | 39.15 | 36.82 | 36.92 | 779,889 | -0.91(-2.41%) |
Jul 10, 2020 | 38.12 | 38.32 | 37.40 | 37.83 | 445,588 | +0.08(+0.20%) |
Jul 09, 2020 | 38.10 | 38.58 | 36.85 | 37.76 | 1,200,873 | +0.12(+0.33%) |
Jul 08, 2020 | 36.77 | 37.72 | 36.76 | 37.63 | 1,260,192 | +1.61(+4.47%) |
Jul 07, 2020 | 35.27 | 36.33 | 35.19 | 36.02 | 906,980 | +0.67(+1.90%) |
Jul 06, 2020 | 35.66 | 35.81 | 34.91 | 35.35 | 570,190 | +0.63(+1.82%) |
Jul 02, 2020 | 35.17 | 35.66 | 34.70 | 34.72 | 532,807 | -0.54(-1.52%) |
Jul 01, 2020 | 35.57 | 35.64 | 34.32 | 35.25 | 663,385 | -0.23(-0.65%) |
Jun 30, 2020 | 34.22 | 35.54 | 33.81 | 35.48 | 590,077 | +1.29(+3.78%) |
Jun 29, 2020 | 34.02 | 34.21 | 33.61 | 34.19 | 223,004 | +0.33(+0.99%) |
Jun 26, 2020 | 33.60 | 34.00 | 32.76 | 33.86 | 293,586 | +0.05(+0.14%) |
Jun 25, 2020 | 33.56 | 33.86 | 32.95 | 33.81 | 264,794 | +0.35(+1.06%) |
Jun 24, 2020 | 34.31 | 34.60 | 33.12 | 33.45 | 649,457 | -1.11(-3.20%) |
Jun 23, 2020 | 34.62 | 35.09 | 34.24 | 34.56 | 429,902 | +0.62(+1.83%) |
Jun 22, 2020 | 33.29 | 34.35 | 33.18 | 33.94 | 837,703 | +1.50(+4.62%) |
Jun 19, 2020 | 31.89 | 33.00 | 31.84 | 32.44 | 452,686 | +0.96(+3.06%) |
Jun 18, 2020 | 31.93 | 32.17 | 31.38 | 31.48 | 200,611 | -0.60(-1.88%) |
Jun 17, 2020 | 32.21 | 32.44 | 31.86 | 32.08 | 342,578 | +0.12(+0.39%) |
Jun 16, 2020 | 33.10 | 33.41 | 31.84 | 31.96 | 427,922 | -0.77(-2.36%) |
Jun 15, 2020 | 31.16 | 32.99 | 30.49 | 32.73 | 538,813 | +0.44(+1.36%) |
Jun 12, 2020 | 32.69 | 33.13 | 31.94 | 32.29 | 476,252 | +0.29(+0.89%) |
Jun 11, 2020 | 34.92 | 34.92 | 31.65 | 32.00 | 988,382 | -2.57(-7.43%) |
Jun 10, 2020 | 33.36 | 34.68 | 32.47 | 34.57 | 711,286 | +1.88(+5.75%) |
Jun 09, 2020 | 33.12 | 33.50 | 32.63 | 32.69 | 285,041 | -0.26(-0.78%) |
Jun 08, 2020 | 32.67 | 33.00 | 32.19 | 32.95 | 581,810 | +0.64(+1.98%) |
Jun 05, 2020 | 32.32 | 32.40 | 31.45 | 32.31 | 657,976 | -0.81(-2.45%) |
Jun 04, 2020 | 33.31 | 33.62 | 32.84 | 33.12 | 509,036 | +0.18(+0.55%) |
Jun 03, 2020 | 33.27 | 33.41 | 32.49 | 32.94 | 778,801 | -1.20(-3.52%) |
Jun 02, 2020 | 35.95 | 35.95 | 34.00 | 34.14 | 909,523 | -1.69(-4.72%) |
Jun 01, 2020 | 34.84 | 35.84 | 34.61 | 35.83 | 665,986 | +1.30(+3.76%) |
May 29, 2020 | 34.49 | 34.71 | 34.08 | 34.53 | 940,879 | +1.02(+3.05%) |
May 28, 2020 | 33.92 | 34.50 | 33.33 | 33.51 | 507,980 | +0.34(+1.04%) |
May 27, 2020 | 32.56 | 33.30 | 31.95 | 33.17 | 775,828 | +0.04(+0.12%) |
May 26, 2020 | 34.57 | 34.61 | 33.07 | 33.13 | 602,606 | -1.25(-3.64%) |
May 22, 2020 | 34.94 | 35.29 | 34.35 | 34.38 | 497,514 | -0.07(-0.19%) |
May 21, 2020 | 35.10 | 35.14 | 33.75 | 34.45 | 750,679 | -1.26(-3.53%) |
May 20, 2020 | 35.68 | 35.97 | 35.14 | 35.71 | 973,962 | +0.47(+1.33%) |
May 19, 2020 | 34.99 | 35.69 | 34.47 | 35.24 | 1,104,588 | +0.89(+2.58%) |
May 18, 2020 | 34.91 | 35.13 | 33.90 | 34.35 | 1,520,476 | +0.77(+2.30%) |
May 15, 2020 | 32.33 | 33.66 | 32.14 | 33.58 | 1,528,994 | +2.21(+7.03%) |
May 14, 2020 | 30.49 | 31.45 | 30.13 | 31.37 | 391,327 | +0.65(+2.11%) |
May 13, 2020 | 30.85 | 31.30 | 30.03 | 30.72 | 485,757 | +0.22(+0.72%) |
May 12, 2020 | 31.04 | 31.59 | 30.37 | 30.50 | 406,908 | -0.31(-0.99%) |
May 11, 2020 | 31.46 | 31.76 | 30.48 | 30.81 | 470,991 | -0.86(-2.71%) |
May 08, 2020 | 31.91 | 32.35 | 31.52 | 31.67 | 411,313 | +0.07(+0.21%) |
May 07, 2020 | 30.75 | 31.98 | 30.46 | 31.60 | 505,120 | +1.27(+4.19%) |
May 06, 2020 | 30.81 | 31.01 | 30.24 | 30.33 | 202,554 | -0.89(-2.84%) |
May 05, 2020 | 30.83 | 31.40 | 30.35 | 31.22 | 288,040 | +0.37(+1.21%) |
May 04, 2020 | 30.60 | 30.91 | 30.38 | 30.85 | 320,153 | +0.32(+1.03%) |