Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.90 | 69.49 | 67.61 | 67.97 | 433,396 | -1.50(-2.16%) |
Apr 29, 2021 | 69.24 | 70.05 | 68.07 | 69.47 | 425,470 | +0.60(+0.86%) |
Apr 28, 2021 | 69.44 | 70.01 | 68.42 | 68.87 | 429,115 | -0.60(-0.86%) |
Apr 27, 2021 | 68.85 | 69.70 | 68.25 | 69.47 | 326,333 | +0.55(+0.79%) |
Apr 26, 2021 | 69.08 | 69.58 | 68.32 | 68.92 | 356,501 | -0.03(-0.04%) |
Apr 23, 2021 | 66.94 | 69.26 | 66.63 | 68.95 | 382,283 | +2.05(+3.07%) |
Apr 22, 2021 | 67.17 | 69.44 | 66.46 | 66.90 | 666,838 | -0.27(-0.40%) |
Apr 21, 2021 | 66.51 | 67.40 | 66.26 | 67.16 | 554,866 | +0.55(+0.82%) |
Apr 20, 2021 | 66.11 | 66.82 | 65.78 | 66.62 | 537,743 | +0.19(+0.28%) |
Apr 19, 2021 | 67.17 | 67.17 | 65.88 | 66.43 | 496,872 | -0.67(-1.01%) |
Apr 16, 2021 | 67.56 | 67.56 | 66.53 | 67.10 | 625,747 | -0.22(-0.32%) |
Apr 15, 2021 | 67.49 | 68.43 | 67.09 | 67.32 | 701,910 | +0.34(+0.50%) |
Apr 14, 2021 | 69.96 | 70.04 | 66.62 | 66.99 | 574,234 | -1.44(-2.10%) |
Apr 13, 2021 | 67.09 | 68.56 | 66.65 | 68.42 | 418,392 | +1.32(+1.97%) |
Apr 12, 2021 | 68.25 | 68.35 | 66.98 | 67.10 | 429,984 | -0.95(-1.40%) |
Apr 09, 2021 | 66.47 | 68.25 | 65.53 | 68.06 | 348,612 | +1.15(+1.72%) |
Apr 08, 2021 | 67.50 | 67.83 | 66.57 | 66.91 | 422,596 | +0.11(+0.16%) |
Apr 07, 2021 | 67.56 | 67.56 | 65.80 | 66.80 | 469,348 | -1.01(-1.49%) |
Apr 06, 2021 | 67.08 | 68.74 | 67.08 | 67.81 | 517,268 | +0.88(+1.32%) |
Apr 05, 2021 | 64.87 | 67.02 | 63.96 | 66.93 | 529,780 | +2.53(+3.93%) |
Apr 01, 2021 | 63.80 | 64.53 | 63.21 | 64.40 | 311,815 | +0.63(+1.00%) |
Mar 31, 2021 | 62.80 | 64.67 | 62.53 | 63.76 | 631,570 | +1.03(+1.64%) |
Mar 30, 2021 | 63.02 | 63.65 | 62.53 | 62.73 | 264,315 | -0.40(-0.63%) |
Mar 29, 2021 | 62.58 | 63.47 | 62.35 | 63.13 | 337,594 | +0.24(+0.38%) |
Mar 26, 2021 | 61.72 | 62.97 | 61.21 | 62.89 | 326,735 | +1.44(+2.34%) |
Mar 25, 2021 | 59.67 | 61.52 | 59.52 | 61.45 | 240,333 | +1.26(+2.09%) |
Mar 24, 2021 | 60.60 | 61.69 | 60.13 | 60.19 | 234,242 | -0.59(-0.96%) |
Mar 23, 2021 | 61.29 | 61.85 | 60.36 | 60.78 | 516,103 | -0.16(-0.26%) |
Mar 22, 2021 | 60.29 | 61.83 | 59.78 | 60.93 | 476,974 | +0.73(+1.22%) |
Mar 19, 2021 | 59.82 | 60.84 | 59.37 | 60.20 | 536,326 | +0.62(+1.03%) |
Mar 18, 2021 | 60.19 | 61.17 | 59.35 | 59.59 | 401,585 | -1.18(-1.94%) |
Mar 17, 2021 | 60.06 | 61.38 | 59.49 | 60.77 | 386,981 | +0.21(+0.34%) |
Mar 16, 2021 | 61.90 | 63.12 | 60.25 | 60.56 | 373,157 | -1.84(-2.94%) |
Mar 15, 2021 | 61.21 | 62.58 | 60.13 | 62.39 | 243,560 | +1.50(+2.46%) |
Mar 12, 2021 | 61.21 | 61.28 | 60.55 | 60.89 | 441,057 | -0.33(-0.53%) |
Mar 11, 2021 | 60.68 | 61.66 | 60.49 | 61.22 | 270,249 | +1.39(+2.32%) |
Mar 10, 2021 | 60.61 | 61.24 | 59.71 | 59.83 | 554,663 | -0.53(-0.87%) |
Mar 09, 2021 | 58.96 | 61.09 | 58.76 | 60.36 | 474,808 | +2.11(+3.63%) |
Mar 08, 2021 | 59.17 | 60.21 | 58.22 | 58.25 | 527,611 | -0.68(-1.16%) |
Mar 05, 2021 | 58.68 | 59.10 | 56.47 | 58.93 | 649,640 | +0.77(+1.33%) |
Mar 04, 2021 | 60.46 | 60.91 | 57.64 | 58.16 | 513,499 | -2.49(-4.11%) |
Mar 03, 2021 | 61.26 | 62.05 | 60.57 | 60.65 | 462,835 | -1.13(-1.83%) |
Mar 02, 2021 | 61.84 | 62.24 | 60.68 | 61.78 | 344,628 | -0.19(-0.30%) |
Mar 01, 2021 | 60.69 | 63.31 | 60.68 | 61.97 | 328,542 | +1.52(+2.51%) |
Feb 26, 2021 | 62.41 | 62.85 | 60.27 | 60.45 | 663,079 | -1.79(-2.88%) |
Feb 25, 2021 | 63.04 | 63.90 | 62.02 | 62.24 | 375,484 | -1.46(-2.29%) |
Feb 24, 2021 | 62.67 | 64.29 | 62.13 | 63.70 | 468,326 | +1.20(+1.92%) |
Feb 23, 2021 | 61.83 | 63.24 | 61.12 | 62.50 | 531,739 | +0.04(+0.06%) |
Feb 22, 2021 | 62.15 | 63.30 | 61.81 | 62.46 | 445,284 | +0.13(+0.21%) |
Feb 19, 2021 | 61.88 | 62.71 | 61.39 | 62.33 | 354,287 | +0.53(+0.85%) |
Feb 18, 2021 | 62.54 | 62.54 | 60.42 | 61.81 | 646,700 | +0.93(+1.53%) |
Feb 17, 2021 | 63.14 | 63.90 | 60.65 | 60.87 | 447,764 | -2.05(-3.26%) |
Feb 16, 2021 | 62.08 | 65.79 | 60.48 | 62.93 | 828,807 | +2.71(+4.49%) |
Feb 12, 2021 | 59.50 | 69.31 | 58.96 | 60.22 | 496,224 | +1.36(+2.31%) |
Feb 11, 2021 | 58.29 | 58.98 | 57.86 | 58.86 | 303,007 | +1.08(+1.87%) |
Feb 10, 2021 | 58.26 | 58.67 | 57.29 | 57.78 | 338,742 | +0.48(+0.83%) |
Feb 09, 2021 | 57.20 | 57.54 | 56.59 | 57.31 | 421,966 | -0.10(-0.17%) |
Feb 08, 2021 | 56.08 | 57.96 | 55.51 | 57.41 | 616,475 | +2.13(+3.85%) |
Feb 05, 2021 | 54.75 | 55.98 | 54.75 | 55.28 | 613,446 | -1.01(-1.79%) |
Feb 04, 2021 | 55.35 | 56.52 | 55.05 | 56.29 | 428,067 | +1.26(+2.29%) |
Feb 03, 2021 | 56.49 | 56.57 | 53.99 | 55.03 | 790,352 | -1.63(-2.88%) |
Feb 02, 2021 | 57.88 | 58.77 | 56.65 | 56.66 | 889,274 | -0.88(-1.52%) |
Feb 01, 2021 | 57.95 | 58.44 | 57.15 | 57.53 | 454,266 | +0.15(+0.26%) |
Jan 29, 2021 | 57.62 | 58.44 | 56.85 | 57.39 | 524,370 | -0.50(-0.86%) |
Jan 28, 2021 | 57.35 | 58.49 | 56.42 | 57.88 | 460,401 | +1.09(+1.92%) |
Jan 27, 2021 | 57.63 | 58.63 | 55.45 | 56.79 | 559,206 | -1.26(-2.17%) |
Jan 26, 2021 | 59.85 | 60.02 | 57.87 | 58.05 | 322,016 | -1.53(-2.56%) |
Jan 25, 2021 | 60.38 | 60.87 | 58.67 | 59.58 | 407,602 | -0.73(-1.22%) |
Jan 22, 2021 | 60.35 | 60.63 | 59.81 | 60.31 | 278,931 | -0.02(-0.03%) |
Jan 21, 2021 | 60.29 | 60.73 | 59.46 | 60.33 | 411,559 | -0.08(-0.13%) |
Jan 20, 2021 | 60.61 | 60.70 | 59.75 | 60.41 | 677,547 | +0.28(+0.46%) |
Jan 19, 2021 | 59.17 | 60.40 | 58.56 | 60.13 | 426,879 | +1.61(+2.74%) |
Jan 15, 2021 | 58.36 | 59.06 | 57.49 | 58.53 | 330,682 | +0.30(+0.52%) |
Jan 14, 2021 | 57.61 | 59.14 | 57.61 | 58.22 | 470,602 | +0.69(+1.20%) |
Jan 13, 2021 | 58.65 | 58.91 | 57.48 | 57.53 | 455,623 | -1.03(-1.76%) |
Jan 12, 2021 | 58.37 | 59.82 | 56.60 | 58.57 | 738,957 | -0.06(-0.10%) |
Jan 11, 2021 | 58.24 | 58.88 | 57.97 | 58.62 | 442,748 | +0.16(+0.27%) |
Jan 08, 2021 | 57.80 | 59.22 | 57.51 | 58.47 | 525,378 | +0.95(+1.65%) |
Jan 07, 2021 | 56.07 | 57.71 | 55.84 | 57.51 | 718,773 | +1.73(+3.11%) |
Jan 06, 2021 | 53.54 | 56.25 | 53.46 | 55.78 | 865,137 | +1.93(+3.59%) |
Jan 05, 2021 | 52.88 | 54.07 | 52.74 | 53.85 | 513,644 | +1.00(+1.89%) |
Jan 04, 2021 | 53.99 | 54.64 | 52.60 | 52.85 | 410,298 | -0.81(-1.51%) |
Dec 31, 2020 | 53.66 | 53.66 | 53.66 | 339,351 | +0.61(+1.16%) | |
Dec 30, 2020 | 53.38 | 54.02 | 52.33 | 53.04 | 339,351 | +0.07(+0.13%) |
Dec 29, 2020 | 53.74 | 53.94 | 52.48 | 52.97 | 531,109 | -0.38(-0.71%) |
Dec 28, 2020 | 54.53 | 54.57 | 53.28 | 53.35 | 256,789 | -0.51(-0.94%) |
Dec 24, 2020 | 53.71 | 54.02 | 53.42 | 53.86 | 106,730 | +0.31(+0.57%) |
Dec 23, 2020 | 53.38 | 54.10 | 53.10 | 53.55 | 265,855 | +0.02(+0.04%) |
Dec 22, 2020 | 54.00 | 54.34 | 53.30 | 53.53 | 562,562 | -0.46(-0.84%) |
Dec 21, 2020 | 53.85 | 54.06 | 52.63 | 53.99 | 299,244 | -1.01(-1.84%) |
Dec 18, 2020 | 55.09 | 55.38 | 54.30 | 55.00 | 849,100 | +0.14(+0.25%) |
Dec 17, 2020 | 53.50 | 54.99 | 53.50 | 54.86 | 326,871 | +0.86(+1.60%) |
Dec 16, 2020 | 54.23 | 54.39 | 53.48 | 54.00 | 319,211 | -0.09(-0.16%) |
Dec 15, 2020 | 53.67 | 54.60 | 53.44 | 54.08 | 445,473 | +0.95(+1.79%) |
Dec 14, 2020 | 53.54 | 55.03 | 53.10 | 53.13 | 505,420 | -0.43(-0.80%) |
Dec 11, 2020 | 53.71 | 54.31 | 53.49 | 53.56 | 262,992 | -0.39(-0.72%) |
Dec 10, 2020 | 53.17 | 54.10 | 52.82 | 53.95 | 325,325 | +0.60(+1.13%) |
Dec 09, 2020 | 54.20 | 54.20 | 53.00 | 53.34 | 420,371 | -0.77(-1.43%) |
Dec 08, 2020 | 53.64 | 54.33 | 53.00 | 54.11 | 452,462 | +0.49(+0.91%) |
Dec 07, 2020 | 53.33 | 53.83 | 52.07 | 53.63 | 489,399 | +0.44(+0.82%) |
Dec 04, 2020 | 52.17 | 53.31 | 50.76 | 53.19 | 394,841 | +1.34(+2.58%) |
Dec 03, 2020 | 51.02 | 52.18 | 51.02 | 51.85 | 848,481 | +0.58(+1.14%) |
Dec 02, 2020 | 50.76 | 51.53 | 50.51 | 51.27 | 546,076 | +0.20(+0.39%) |
Dec 01, 2020 | 50.56 | 51.34 | 49.89 | 51.07 | 526,882 | +0.90(+1.80%) |
Nov 30, 2020 | 50.17 | 50.91 | 49.78 | 50.17 | 694,342 | -0.01(-0.02%) |
Nov 27, 2020 | 49.91 | 50.50 | 49.65 | 50.18 | 153,053 | +0.16(+0.32%) |
Nov 25, 2020 | 49.84 | 50.30 | 49.53 | 50.02 | 371,831 | +0.18(+0.36%) |
Nov 24, 2020 | 51.56 | 52.45 | 49.56 | 49.84 | 870,184 | -1.57(-3.06%) |
Nov 23, 2020 | 50.39 | 51.61 | 49.11 | 51.42 | 1,083,779 | +0.86(+1.70%) |
Nov 20, 2020 | 49.54 | 51.43 | 49.22 | 50.56 | 919,129 | +0.87(+1.75%) |
Nov 19, 2020 | 48.69 | 49.85 | 48.45 | 49.68 | 540,894 | +0.94(+1.93%) |
Nov 18, 2020 | 49.74 | 50.23 | 48.73 | 48.74 | 783,047 | -0.86(-1.74%) |
Nov 17, 2020 | 49.19 | 49.99 | 48.25 | 49.60 | 463,856 | +0.26(+0.52%) |
Nov 16, 2020 | 49.08 | 49.43 | 47.84 | 49.35 | 496,611 | +0.84(+1.74%) |
Nov 13, 2020 | 46.90 | 48.60 | 46.90 | 48.50 | 655,728 | +1.62(+3.46%) |
Nov 12, 2020 | 46.01 | 47.04 | 45.81 | 46.88 | 657,277 | +0.95(+2.07%) |
Nov 11, 2020 | 46.92 | 48.83 | 45.55 | 45.93 | 545,249 | -0.51(-1.09%) |
Nov 10, 2020 | 47.47 | 47.72 | 45.64 | 46.43 | 559,617 | -1.34(-2.80%) |
Nov 09, 2020 | 47.85 | 48.78 | 47.20 | 47.77 | 890,926 | +1.75(+3.81%) |
Nov 06, 2020 | 45.99 | 47.04 | 45.76 | 46.02 | 712,265 | +0.03(+0.06%) |
Nov 05, 2020 | 45.21 | 46.41 | 44.45 | 45.99 | 810,040 | +1.04(+2.31%) |
Nov 04, 2020 | 44.03 | 45.39 | 43.51 | 44.95 | 620,187 | +1.39(+3.18%) |
Nov 03, 2020 | 43.09 | 43.93 | 41.67 | 43.56 | 1,148,746 | -0.05(-0.11%) |
Nov 02, 2020 | 42.45 | 44.33 | 41.56 | 43.61 | 893,461 | +1.48(+3.50%) |
Oct 30, 2020 | 41.21 | 42.26 | 40.92 | 42.14 | 473,699 | +0.54(+1.31%) |
Oct 29, 2020 | 40.88 | 42.07 | 40.43 | 41.59 | 333,661 | +0.74(+1.82%) |
Oct 28, 2020 | 41.34 | 42.11 | 40.40 | 40.85 | 414,807 | -1.44(-3.40%) |
Oct 27, 2020 | 41.92 | 43.42 | 41.28 | 42.28 | 827,610 | +0.62(+1.50%) |
Oct 26, 2020 | 41.75 | 42.56 | 41.40 | 41.66 | 346,661 | -0.40(-0.94%) |
Oct 23, 2020 | 42.86 | 42.91 | 41.57 | 42.06 | 171,832 | -0.78(-1.83%) |
Oct 22, 2020 | 40.97 | 43.06 | 40.18 | 42.84 | 522,177 | +1.93(+4.72%) |
Oct 21, 2020 | 40.61 | 41.61 | 40.36 | 40.91 | 707,022 | -0.25(-0.60%) |
Oct 20, 2020 | 41.60 | 41.97 | 41.01 | 41.16 | 403,771 | -0.34(-0.81%) |
Oct 19, 2020 | 42.13 | 42.86 | 41.41 | 41.49 | 367,109 | -0.30(-0.71%) |
Oct 16, 2020 | 41.48 | 41.84 | 41.25 | 41.79 | 568,398 | +0.49(+1.18%) |
Oct 15, 2020 | 41.19 | 41.71 | 40.77 | 41.30 | 267,722 | -0.35(-0.83%) |
Oct 14, 2020 | 42.62 | 43.45 | 41.55 | 41.65 | 568,636 | -1.02(-2.39%) |
Oct 13, 2020 | 43.05 | 43.65 | 42.56 | 42.67 | 514,990 | -0.38(-0.87%) |
Oct 12, 2020 | 41.87 | 43.29 | 41.86 | 43.05 | 702,793 | +1.31(+3.13%) |
Oct 09, 2020 | 41.62 | 41.87 | 41.14 | 41.74 | 499,544 | +0.50(+1.20%) |
Oct 08, 2020 | 40.53 | 41.79 | 40.25 | 41.24 | 662,290 | +0.90(+2.23%) |
Oct 07, 2020 | 39.70 | 40.44 | 39.70 | 40.34 | 500,345 | +0.97(+2.47%) |
Oct 06, 2020 | 39.14 | 39.93 | 39.04 | 39.37 | 981,920 | +0.27(+0.68%) |
Oct 05, 2020 | 38.78 | 39.48 | 38.78 | 39.10 | 549,717 | +0.69(+1.80%) |
Oct 02, 2020 | 38.29 | 39.23 | 38.29 | 38.41 | 364,764 | -0.37(-0.95%) |
Oct 01, 2020 | 39.17 | 40.11 | 38.69 | 38.78 | 419,427 | -0.59(-1.51%) |
Sep 30, 2020 | 39.76 | 40.17 | 37.77 | 39.37 | 440,322 | -0.15(-0.38%) |
Sep 29, 2020 | 39.18 | 40.09 | 39.18 | 39.52 | 683,875 | +0.41(+1.04%) |
Sep 28, 2020 | 39.10 | 39.65 | 38.95 | 39.11 | 459,549 | +0.33(+0.84%) |
Sep 25, 2020 | 37.94 | 38.99 | 37.48 | 38.79 | 423,421 | +0.81(+2.14%) |
Sep 24, 2020 | 38.18 | 38.56 | 37.71 | 37.98 | 522,699 | -0.39(-1.01%) |
Sep 23, 2020 | 38.57 | 39.51 | 38.35 | 38.36 | 497,410 | -0.05(-0.13%) |
Sep 22, 2020 | 37.96 | 38.58 | 37.78 | 38.41 | 712,373 | +0.43(+1.12%) |
Sep 21, 2020 | 37.60 | 38.10 | 36.92 | 37.99 | 656,545 | -0.28(-0.72%) |
Sep 18, 2020 | 38.91 | 39.07 | 38.00 | 38.26 | 1,016,757 | -0.41(-1.05%) |
Sep 17, 2020 | 37.86 | 39.23 | 37.80 | 38.67 | 603,444 | +0.44(+1.14%) |
Sep 16, 2020 | 39.18 | 39.45 | 38.21 | 38.23 | 463,735 | -0.64(-1.66%) |
Sep 15, 2020 | 39.62 | 40.21 | 38.75 | 38.88 | 404,582 | -0.54(-1.38%) |
Sep 14, 2020 | 40.18 | 40.43 | 39.14 | 39.42 | 414,273 | -0.59(-1.49%) |
Sep 11, 2020 | 39.27 | 40.15 | 39.03 | 40.02 | 770,922 | +1.19(+3.06%) |
Sep 10, 2020 | 39.10 | 39.99 | 38.77 | 38.83 | 527,268 | -0.08(-0.20%) |
Sep 09, 2020 | 38.79 | 39.25 | 38.63 | 38.91 | 292,611 | +0.42(+1.08%) |
Sep 08, 2020 | 38.14 | 39.11 | 38.07 | 38.49 | 301,543 | -0.82(-2.09%) |
Sep 04, 2020 | 40.73 | 41.08 | 38.86 | 39.31 | 255,728 | -0.93(-2.31%) |
Sep 03, 2020 | 42.47 | 42.47 | 39.97 | 40.24 | 379,417 | -2.16(-5.09%) |
Sep 02, 2020 | 42.22 | 42.84 | 40.70 | 42.40 | 519,299 | +0.13(+0.30%) |
Sep 01, 2020 | 41.60 | 42.58 | 41.56 | 42.27 | 369,734 | +0.65(+1.57%) |
Aug 31, 2020 | 41.82 | 42.02 | 41.28 | 41.62 | 324,082 | -0.07(-0.17%) |
Aug 28, 2020 | 41.80 | 41.83 | 41.23 | 41.69 | 237,579 | -0.08(-0.19%) |
Aug 27, 2020 | 41.79 | 42.16 | 40.71 | 41.77 | 279,092 | +0.22(+0.52%) |
Aug 26, 2020 | 41.60 | 41.77 | 41.24 | 41.55 | 286,072 | -0.20(-0.47%) |
Aug 25, 2020 | 41.55 | 41.86 | 41.38 | 41.75 | 187,537 | +0.19(+0.45%) |
Aug 24, 2020 | 42.07 | 42.36 | 41.23 | 41.56 | 245,839 | -0.32(-0.76%) |
Aug 21, 2020 | 41.43 | 42.03 | 40.65 | 41.88 | 447,875 | +0.46(+1.10%) |
Aug 20, 2020 | 41.95 | 41.95 | 41.38 | 41.42 | 222,319 | -0.66(-1.58%) |
Aug 19, 2020 | 42.16 | 42.46 | 41.54 | 42.09 | 445,832 | +0.00(+0.00%) |
Aug 18, 2020 | 42.19 | 42.36 | 41.72 | 42.09 | 297,403 | -0.22(-0.51%) |
Aug 17, 2020 | 42.81 | 43.21 | 42.28 | 42.30 | 247,372 | -0.38(-0.88%) |
Aug 14, 2020 | 43.42 | 43.42 | 42.53 | 42.68 | 162,294 | -0.85(-1.95%) |
Aug 13, 2020 | 43.43 | 43.71 | 43.01 | 43.53 | 276,921 | +0.02(+0.05%) |
Aug 12, 2020 | 43.49 | 43.82 | 43.37 | 43.51 | 224,510 | +0.33(+0.76%) |
Aug 11, 2020 | 44.08 | 44.09 | 42.75 | 43.18 | 496,277 | -0.68(-1.56%) |
Aug 10, 2020 | 43.54 | 44.09 | 43.47 | 43.87 | 399,103 | +0.20(+0.45%) |
Aug 07, 2020 | 42.78 | 43.71 | 42.78 | 43.67 | 421,904 | +0.62(+1.45%) |
Aug 06, 2020 | 43.78 | 43.99 | 42.51 | 43.05 | 411,023 | -0.69(-1.58%) |
Aug 05, 2020 | 44.42 | 45.30 | 43.60 | 43.74 | 569,705 | -0.48(-1.10%) |
Aug 04, 2020 | 47.51 | 47.67 | 42.94 | 44.22 | 940,177 | -1.46(-3.21%) |
Aug 03, 2020 | 44.35 | 46.22 | 44.34 | 45.69 | 1,042,824 | +1.53(+3.47%) |
Jul 31, 2020 | 43.31 | 44.36 | 42.90 | 44.15 | 578,842 | +0.67(+1.55%) |
Jul 30, 2020 | 43.00 | 44.04 | 43.00 | 43.48 | 434,665 | +0.09(+0.21%) |
Jul 29, 2020 | 42.99 | 43.86 | 42.65 | 43.39 | 405,115 | +0.49(+1.15%) |
Jul 28, 2020 | 43.67 | 43.81 | 42.70 | 42.90 | 799,732 | -0.94(-2.14%) |
Jul 27, 2020 | 42.58 | 43.96 | 42.01 | 43.84 | 496,927 | +1.36(+3.19%) |
Jul 24, 2020 | 43.39 | 43.39 | 42.15 | 42.48 | 281,033 | -0.96(-2.21%) |
Jul 23, 2020 | 43.20 | 43.81 | 42.11 | 43.44 | 626,028 | +0.07(+0.16%) |
Jul 22, 2020 | 41.93 | 43.70 | 41.88 | 43.37 | 697,292 | +1.71(+4.11%) |
Jul 21, 2020 | 42.46 | 42.65 | 41.53 | 41.66 | 381,124 | -0.84(-1.98%) |
Jul 20, 2020 | 42.77 | 43.56 | 42.15 | 42.50 | 606,615 | -0.09(-0.21%) |
Jul 17, 2020 | 42.41 | 42.85 | 42.03 | 42.59 | 306,499 | +0.19(+0.44%) |
Jul 16, 2020 | 42.51 | 42.72 | 42.06 | 42.40 | 406,738 | -0.32(-0.74%) |
Jul 15, 2020 | 40.36 | 42.94 | 40.32 | 42.72 | 921,917 | +3.03(+7.63%) |
Jul 14, 2020 | 39.17 | 39.74 | 38.40 | 39.69 | 459,210 | +0.62(+1.60%) |
Jul 13, 2020 | 39.69 | 40.23 | 38.95 | 39.07 | 393,182 | -0.15(-0.38%) |
Jul 10, 2020 | 40.55 | 40.55 | 39.11 | 39.22 | 499,210 | -1.30(-3.20%) |
Jul 09, 2020 | 40.83 | 40.93 | 39.71 | 40.51 | 331,121 | -0.32(-0.78%) |
Jul 08, 2020 | 40.42 | 41.29 | 40.35 | 40.83 | 390,880 | +0.33(+0.81%) |
Jul 07, 2020 | 41.16 | 41.84 | 40.41 | 40.50 | 667,972 | -0.91(-2.20%) |
Jul 06, 2020 | 41.78 | 42.22 | 41.23 | 41.41 | 1,011,104 | +0.35(+0.84%) |
Jul 02, 2020 | 40.55 | 41.49 | 39.96 | 41.07 | 652,005 | +0.90(+2.24%) |
Jul 01, 2020 | 40.11 | 40.59 | 39.02 | 40.17 | 811,020 | -0.09(-0.22%) |
Jun 30, 2020 | 39.23 | 40.38 | 39.09 | 40.26 | 583,643 | +1.40(+3.59%) |
Jun 29, 2020 | 37.92 | 39.03 | 37.63 | 38.86 | 997,890 | +1.30(+3.45%) |
Jun 26, 2020 | 38.14 | 38.58 | 37.03 | 37.56 | 1,546,240 | -0.55(-1.45%) |
Jun 25, 2020 | 38.14 | 38.43 | 36.44 | 38.12 | 608,556 | -0.06(-0.16%) |
Jun 24, 2020 | 39.97 | 40.67 | 37.55 | 38.18 | 810,554 | -1.95(-4.86%) |
Jun 23, 2020 | 40.22 | 40.62 | 39.67 | 40.13 | 720,889 | +0.08(+0.20%) |
Jun 22, 2020 | 40.36 | 40.68 | 39.65 | 40.05 | 365,581 | -0.61(-1.51%) |
Jun 19, 2020 | 41.28 | 41.70 | 40.10 | 40.66 | 824,405 | +0.00(+0.00%) |
Jun 18, 2020 | 40.43 | 41.22 | 40.29 | 40.66 | 392,781 | -0.16(-0.39%) |
Jun 17, 2020 | 41.34 | 41.51 | 40.67 | 40.82 | 273,983 | -0.24(-0.58%) |
Jun 16, 2020 | 42.12 | 42.31 | 40.68 | 41.06 | 432,828 | +0.44(+1.07%) |
Jun 15, 2020 | 39.18 | 40.77 | 39.12 | 40.62 | 572,479 | +0.39(+0.96%) |
Jun 12, 2020 | 39.85 | 40.29 | 38.99 | 40.24 | 671,105 | +1.25(+3.20%) |
Jun 11, 2020 | 40.32 | 40.49 | 38.90 | 38.99 | 626,836 | -2.39(-5.79%) |
Jun 10, 2020 | 41.65 | 42.00 | 41.15 | 41.38 | 363,681 | -0.16(-0.38%) |
Jun 09, 2020 | 42.57 | 42.78 | 41.53 | 41.54 | 321,697 | -1.31(-3.05%) |
Jun 08, 2020 | 43.50 | 43.67 | 41.32 | 42.85 | 640,771 | -0.47(-1.07%) |
Jun 05, 2020 | 42.91 | 44.08 | 42.71 | 43.31 | 698,996 | +0.97(+2.29%) |
Jun 04, 2020 | 43.80 | 43.82 | 41.61 | 42.34 | 668,034 | -1.72(-3.91%) |
Jun 03, 2020 | 43.28 | 44.44 | 42.82 | 44.07 | 515,750 | +1.08(+2.51%) |
Jun 02, 2020 | 42.79 | 43.28 | 41.98 | 42.99 | 441,324 | +0.22(+0.51%) |
Jun 01, 2020 | 42.70 | 43.12 | 42.45 | 42.77 | 351,398 | -0.06(-0.14%) |
May 29, 2020 | 42.92 | 43.34 | 42.00 | 42.83 | 587,330 | -0.41(-0.94%) |
May 28, 2020 | 44.31 | 44.74 | 43.18 | 43.23 | 1,440,539 | -0.44(-1.02%) |
May 27, 2020 | 42.30 | 43.75 | 41.79 | 43.68 | 604,457 | +1.79(+4.27%) |
May 26, 2020 | 42.13 | 42.98 | 41.40 | 41.89 | 694,145 | +0.89(+2.17%) |
May 22, 2020 | 41.16 | 41.16 | 40.52 | 41.00 | 378,898 | -0.05(-0.12%) |
May 21, 2020 | 42.20 | 42.64 | 40.91 | 41.05 | 682,760 | -1.24(-2.92%) |
May 20, 2020 | 43.35 | 43.75 | 42.05 | 42.28 | 683,232 | -0.38(-0.88%) |
May 19, 2020 | 42.51 | 43.41 | 41.82 | 42.66 | 781,148 | +0.15(+0.35%) |
May 18, 2020 | 42.00 | 42.95 | 41.91 | 42.51 | 1,269,483 | +1.45(+3.54%) |
May 15, 2020 | 39.01 | 41.78 | 38.64 | 41.06 | 2,226,962 | +1.70(+4.32%) |
May 14, 2020 | 37.48 | 39.62 | 37.07 | 39.36 | 1,684,461 | +1.93(+5.15%) |
May 13, 2020 | 37.33 | 38.44 | 36.79 | 37.43 | 1,112,639 | -0.09(-0.24%) |
May 12, 2020 | 38.62 | 38.69 | 37.45 | 37.52 | 943,337 | -1.10(-2.84%) |
May 11, 2020 | 37.97 | 39.07 | 36.70 | 38.62 | 579,991 | +0.23(+0.59%) |
May 08, 2020 | 39.83 | 40.33 | 38.25 | 38.39 | 632,373 | -0.95(-2.41%) |
May 07, 2020 | 36.77 | 39.48 | 36.20 | 39.34 | 1,908,915 | +1.82(+4.85%) |
May 06, 2020 | 37.17 | 38.31 | 36.73 | 37.52 | 912,216 | +0.49(+1.34%) |
May 05, 2020 | 35.57 | 37.65 | 35.57 | 37.03 | 557,993 | +1.22(+3.40%) |
May 04, 2020 | 36.57 | 36.72 | 35.62 | 35.81 | 743,939 | -0.87(-2.37%) |