Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 39.29 | 39.88 | 39.26 | 39.62 | 950,160 | +0.24(+0.61%) |
Mar 30, 2021 | 39.03 | 39.59 | 38.75 | 39.38 | 413,420 | +0.07(+0.18%) |
Mar 29, 2021 | 39.24 | 39.71 | 39.01 | 39.31 | 471,643 | -0.36(-0.91%) |
Mar 26, 2021 | 39.79 | 39.97 | 39.16 | 39.67 | 299,800 | +0.19(+0.48%) |
Mar 25, 2021 | 38.75 | 39.73 | 38.27 | 39.48 | 586,141 | +0.63(+1.62%) |
Mar 24, 2021 | 39.69 | 40.26 | 38.84 | 38.85 | 526,249 | -0.58(-1.47%) |
Mar 23, 2021 | 39.26 | 40.12 | 39.24 | 39.43 | 531,996 | -0.14(-0.35%) |
Mar 22, 2021 | 39.44 | 39.87 | 39.25 | 39.57 | 480,735 | -0.14(-0.35%) |
Mar 19, 2021 | 39.83 | 40.29 | 39.26 | 39.71 | 1,222,000 | -0.12(-0.30%) |
Mar 18, 2021 | 41.20 | 41.31 | 39.75 | 39.83 | 487,544 | -1.36(-3.30%) |
Mar 17, 2021 | 40.66 | 41.21 | 40.32 | 41.19 | 1,169,028 | +0.12(+0.29%) |
Mar 16, 2021 | 41.35 | 42.03 | 40.73 | 41.07 | 599,294 | -0.35(-0.85%) |
Mar 15, 2021 | 39.31 | 41.45 | 39.06 | 41.42 | 896,268 | +2.10(+5.34%) |
Mar 12, 2021 | 39.54 | 39.66 | 39.00 | 39.32 | 1,047,700 | +0.05(+0.13%) |
Mar 11, 2021 | 39.01 | 39.70 | 38.66 | 39.27 | 3,282,089 | +0.28(+0.72%) |
Mar 10, 2021 | 39.59 | 39.85 | 38.99 | 38.99 | 1,259,446 | -0.41(-1.04%) |
Mar 09, 2021 | 39.55 | 40.15 | 39.14 | 39.40 | 621,284 | +0.58(+1.49%) |
Mar 08, 2021 | 38.39 | 39.92 | 38.11 | 38.82 | 2,052,900 | +0.62(+1.62%) |
Mar 05, 2021 | 39.07 | 39.29 | 36.99 | 38.20 | 2,072,700 | -0.26(-0.68%) |
Mar 04, 2021 | 39.71 | 39.99 | 38.31 | 38.46 | 1,370,150 | -1.35(-3.39%) |
Mar 03, 2021 | 41.33 | 41.37 | 39.81 | 39.81 | 1,028,263 | -1.11(-2.71%) |
Mar 02, 2021 | 40.18 | 41.54 | 39.91 | 40.92 | 3,502,952 | +0.68(+1.69%) |
Mar 01, 2021 | 39.05 | 40.72 | 38.90 | 40.24 | 1,719,315 | +2.89(+7.74%) |
Feb 26, 2021 | 38.72 | 39.07 | 37.00 | 37.35 | 2,124,700 | -1.70(-4.35%) |
Feb 25, 2021 | 39.85 | 40.07 | 38.89 | 39.05 | 1,854,366 | -0.76(-1.91%) |
Feb 24, 2021 | 39.42 | 39.87 | 38.86 | 39.81 | 1,910,185 | +0.81(+2.08%) |
Feb 23, 2021 | 38.32 | 39.39 | 37.97 | 39.00 | 2,603,451 | +0.93(+2.44%) |
Feb 22, 2021 | 38.59 | 39.05 | 37.75 | 38.07 | 1,499,634 | -0.91(-2.33%) |
Feb 19, 2021 | 38.77 | 39.41 | 38.62 | 38.98 | 2,721,600 | +0.44(+1.14%) |
Feb 18, 2021 | 38.76 | 39.30 | 38.44 | 38.54 | 1,776,180 | -0.28(-0.72%) |
Feb 17, 2021 | 38.50 | 39.23 | 38.09 | 38.82 | 6,168,296 | +0.15(+0.39%) |
Feb 16, 2021 | 38.60 | 39.14 | 38.10 | 38.67 | 1,421,220 | +0.44(+1.15%) |
Feb 12, 2021 | 38.16 | 38.56 | 37.88 | 38.23 | 1,327,400 | +0.07(+0.18%) |
Feb 11, 2021 | 39.06 | 39.29 | 37.61 | 38.16 | 1,553,434 | -0.82(-2.10%) |
Feb 10, 2021 | 40.37 | 40.54 | 38.81 | 38.98 | 1,064,858 | -1.26(-3.13%) |
Feb 09, 2021 | 40.86 | 41.18 | 40.20 | 40.24 | 695,511 | -0.54(-1.32%) |
Feb 08, 2021 | 41.29 | 41.47 | 40.61 | 40.78 | 795,860 | -0.33(-0.80%) |
Feb 05, 2021 | 41.42 | 41.75 | 40.78 | 41.11 | 334,200 | +0.13(+0.32%) |
Feb 04, 2021 | 40.17 | 41.24 | 40.15 | 40.98 | 437,185 | +0.89(+2.22%) |
Feb 03, 2021 | 40.52 | 40.73 | 39.75 | 40.09 | 343,678 | -0.47(-1.16%) |
Feb 02, 2021 | 39.44 | 40.73 | 39.05 | 40.56 | 670,572 | +1.60(+4.11%) |
Feb 01, 2021 | 38.22 | 39.32 | 38.00 | 38.96 | 654,809 | +0.97(+2.55%) |
Jan 29, 2021 | 39.60 | 39.66 | 37.74 | 37.99 | 942,900 | -1.99(-4.98%) |
Jan 28, 2021 | 39.63 | 40.65 | 39.35 | 39.98 | 1,137,165 | +0.10(+0.25%) |
Jan 27, 2021 | 40.66 | 40.80 | 39.15 | 39.88 | 1,121,865 | -1.52(-3.67%) |
Jan 26, 2021 | 42.40 | 42.40 | 41.34 | 41.40 | 332,847 | -0.65(-1.55%) |
Jan 25, 2021 | 41.54 | 42.41 | 41.23 | 42.05 | 600,128 | +0.45(+1.08%) |
Jan 22, 2021 | 42.03 | 42.67 | 41.29 | 41.60 | 660,100 | -0.65(-1.54%) |
Jan 21, 2021 | 41.97 | 42.54 | 40.75 | 42.25 | 842,313 | +0.40(+0.96%) |
Jan 20, 2021 | 42.40 | 43.16 | 41.78 | 41.85 | 930,885 | -0.44(-1.04%) |
Jan 19, 2021 | 42.93 | 43.13 | 42.08 | 42.29 | 480,382 | -0.46(-1.08%) |
Jan 15, 2021 | 42.36 | 43.00 | 42.02 | 42.75 | 318,800 | -0.11(-0.26%) |
Jan 14, 2021 | 43.50 | 43.52 | 42.56 | 42.86 | 325,437 | -0.33(-0.76%) |
Jan 13, 2021 | 44.10 | 44.38 | 43.10 | 43.19 | 263,678 | -1.05(-2.37%) |
Jan 12, 2021 | 44.87 | 45.03 | 44.18 | 44.24 | 221,647 | -0.48(-1.07%) |
Jan 11, 2021 | 45.01 | 45.47 | 44.54 | 44.72 | 318,638 | -0.88(-1.93%) |
Jan 08, 2021 | 45.92 | 46.57 | 45.44 | 45.60 | 372,400 | +0.13(+0.29%) |
Jan 07, 2021 | 43.36 | 45.87 | 43.36 | 45.47 | 597,928 | +2.16(+4.99%) |
Jan 06, 2021 | 42.95 | 43.43 | 42.48 | 43.31 | 696,999 | +0.87(+2.05%) |
Jan 05, 2021 | 43.26 | 43.64 | 42.40 | 42.44 | 373,581 | -0.68(-1.58%) |
Jan 04, 2021 | 44.43 | 44.47 | 42.73 | 43.12 | 717,368 | -1.15(-2.60%) |
Dec 31, 2020 | 44.27 | 44.27 | 44.27 | 217,459 | +0.22(+0.50%) | |
Dec 30, 2020 | 44.27 | 44.54 | 44.02 | 44.05 | 217,459 | -0.25(-0.56%) |
Dec 29, 2020 | 44.67 | 44.96 | 43.93 | 44.30 | 312,041 | -0.26(-0.58%) |
Dec 28, 2020 | 44.03 | 44.80 | 43.75 | 44.56 | 306,096 | +0.93(+2.13%) |
Dec 24, 2020 | 44.21 | 44.21 | 43.55 | 43.63 | 424,600 | -0.25(-0.57%) |
Dec 23, 2020 | 44.69 | 44.96 | 43.55 | 43.88 | 452,840 | -0.59(-1.33%) |
Dec 22, 2020 | 42.94 | 44.62 | 42.87 | 44.47 | 599,206 | +1.60(+3.73%) |
Dec 21, 2020 | 42.14 | 43.20 | 42.04 | 42.87 | 506,742 | -0.03(-0.07%) |
Dec 18, 2020 | 43.78 | 44.00 | 42.59 | 42.90 | 1,424,500 | -0.96(-2.19%) |
Dec 17, 2020 | 43.62 | 44.10 | 43.49 | 43.86 | 540,046 | +0.33(+0.76%) |
Dec 16, 2020 | 43.47 | 44.45 | 43.30 | 43.53 | 471,845 | +0.27(+0.62%) |
Dec 15, 2020 | 43.88 | 43.96 | 43.06 | 43.26 | 333,491 | -0.19(-0.44%) |
Dec 14, 2020 | 42.88 | 43.66 | 42.84 | 43.45 | 375,398 | +0.93(+2.19%) |
Dec 11, 2020 | 41.99 | 43.60 | 41.99 | 42.52 | 460,600 | +0.16(+0.38%) |
Dec 10, 2020 | 41.73 | 42.49 | 41.27 | 42.36 | 682,425 | +0.86(+2.07%) |
Dec 09, 2020 | 42.33 | 42.42 | 41.23 | 41.50 | 804,311 | -0.69(-1.64%) |
Dec 08, 2020 | 42.00 | 42.44 | 41.54 | 42.19 | 582,106 | -0.18(-0.42%) |
Dec 07, 2020 | 42.06 | 43.17 | 42.00 | 42.37 | 546,003 | +0.09(+0.21%) |
Dec 04, 2020 | 41.75 | 42.39 | 41.75 | 42.28 | 278,800 | +0.74(+1.78%) |
Dec 03, 2020 | 40.95 | 41.72 | 40.76 | 41.54 | 398,903 | +0.57(+1.39%) |
Dec 02, 2020 | 40.48 | 41.05 | 40.11 | 40.97 | 357,561 | +0.54(+1.34%) |
Dec 01, 2020 | 39.79 | 40.62 | 39.41 | 40.43 | 883,736 | +1.01(+2.56%) |
Nov 30, 2020 | 40.31 | 40.62 | 39.29 | 39.42 | 918,621 | -1.12(-2.76%) |
Nov 27, 2020 | 40.88 | 40.89 | 40.47 | 40.54 | 480,900 | -0.27(-0.66%) |
Nov 25, 2020 | 39.47 | 41.35 | 39.15 | 40.81 | 1,132,200 | +1.16(+2.93%) |
Nov 24, 2020 | 39.90 | 40.12 | 39.43 | 39.65 | 630,999 | -0.12(-0.30%) |
Nov 23, 2020 | 39.98 | 40.31 | 39.59 | 39.77 | 471,948 | +0.14(+0.35%) |
Nov 20, 2020 | 40.09 | 40.09 | 39.44 | 39.63 | 367,500 | -0.33(-0.83%) |
Nov 19, 2020 | 39.46 | 40.27 | 39.23 | 39.96 | 304,167 | +0.27(+0.68%) |
Nov 18, 2020 | 40.26 | 40.71 | 39.53 | 39.69 | 352,110 | -0.61(-1.51%) |
Nov 17, 2020 | 39.63 | 40.51 | 39.48 | 40.30 | 302,145 | +0.30(+0.75%) |
Nov 16, 2020 | 39.97 | 40.54 | 39.40 | 40.00 | 360,509 | +0.59(+1.50%) |
Nov 13, 2020 | 39.81 | 40.20 | 39.30 | 39.41 | 223,700 | +0.04(+0.10%) |
Nov 12, 2020 | 40.10 | 40.29 | 39.07 | 39.37 | 343,798 | -1.16(-2.86%) |
Nov 11, 2020 | 41.75 | 41.85 | 40.12 | 40.53 | 360,407 | -1.14(-2.74%) |
Nov 10, 2020 | 40.36 | 41.72 | 39.58 | 41.67 | 504,491 | +1.42(+3.53%) |
Nov 09, 2020 | 39.80 | 42.11 | 39.52 | 40.25 | 736,675 | +0.78(+1.98%) |
Nov 06, 2020 | 39.88 | 39.88 | 38.97 | 39.47 | 233,600 | -0.27(-0.68%) |
Nov 05, 2020 | 39.85 | 40.59 | 39.55 | 39.74 | 432,058 | +0.04(+0.10%) |
Nov 04, 2020 | 37.07 | 39.98 | 37.06 | 39.70 | 298,924 | +2.15(+5.73%) |
Nov 03, 2020 | 37.20 | 37.77 | 36.70 | 37.55 | 592,272 | +0.97(+2.65%) |
Nov 02, 2020 | 37.36 | 37.47 | 36.33 | 36.58 | 370,961 | -0.40(-1.08%) |
Oct 30, 2020 | 37.63 | 38.10 | 36.37 | 36.98 | 374,300 | -0.80(-2.12%) |
Oct 29, 2020 | 37.53 | 38.03 | 37.37 | 37.78 | 393,554 | +0.00(+0.00%) |
Oct 28, 2020 | 38.67 | 38.73 | 37.15 | 37.78 | 516,815 | -1.57(-3.99%) |
Oct 27, 2020 | 39.40 | 39.59 | 39.17 | 39.35 | 304,680 | -0.22(-0.56%) |
Oct 26, 2020 | 39.26 | 39.68 | 38.85 | 39.57 | 520,438 | -0.12(-0.30%) |
Oct 23, 2020 | 39.76 | 39.92 | 39.32 | 39.69 | 267,300 | +0.11(+0.28%) |
Oct 22, 2020 | 38.92 | 39.91 | 38.92 | 39.58 | 228,176 | +0.68(+1.75%) |
Oct 21, 2020 | 39.05 | 39.53 | 38.84 | 38.90 | 124,029 | -0.31(-0.79%) |
Oct 20, 2020 | 39.55 | 39.83 | 39.06 | 39.21 | 165,810 | -0.10(-0.25%) |
Oct 19, 2020 | 40.06 | 40.40 | 39.23 | 39.31 | 165,833 | -0.59(-1.48%) |
Oct 16, 2020 | 39.86 | 40.17 | 39.53 | 39.90 | 282,900 | -0.10(-0.25%) |
Oct 15, 2020 | 39.02 | 40.12 | 38.60 | 40.00 | 260,044 | +0.52(+1.32%) |
Oct 14, 2020 | 39.93 | 39.93 | 39.43 | 39.48 | 293,898 | -0.20(-0.50%) |
Oct 13, 2020 | 40.17 | 40.50 | 39.52 | 39.68 | 283,157 | -0.91(-2.24%) |
Oct 12, 2020 | 40.45 | 40.96 | 40.01 | 40.59 | 322,155 | +0.16(+0.40%) |
Oct 09, 2020 | 39.79 | 40.48 | 39.59 | 40.43 | 257,900 | +0.84(+2.12%) |
Oct 08, 2020 | 38.93 | 39.61 | 38.59 | 39.59 | 295,814 | +1.08(+2.80%) |
Oct 07, 2020 | 38.85 | 39.19 | 38.23 | 38.51 | 336,676 | -0.10(-0.26%) |
Oct 06, 2020 | 39.05 | 39.90 | 38.55 | 38.61 | 340,901 | -0.21(-0.54%) |
Oct 05, 2020 | 37.89 | 38.88 | 37.66 | 38.82 | 309,960 | +1.18(+3.13%) |
Oct 02, 2020 | 37.27 | 37.82 | 36.74 | 37.64 | 298,400 | -0.40(-1.05%) |
Oct 01, 2020 | 37.55 | 38.19 | 37.16 | 38.04 | 515,940 | +0.78(+2.09%) |
Sep 30, 2020 | 36.54 | 37.68 | 36.49 | 37.26 | 642,019 | +1.17(+3.24%) |
Sep 29, 2020 | 35.97 | 36.14 | 35.29 | 36.09 | 383,161 | +0.19(+0.53%) |
Sep 28, 2020 | 35.63 | 36.04 | 35.35 | 35.90 | 315,183 | +0.74(+2.10%) |
Sep 25, 2020 | 34.67 | 35.41 | 34.67 | 35.16 | 241,800 | +0.29(+0.83%) |
Sep 24, 2020 | 34.65 | 35.42 | 34.04 | 34.87 | 412,284 | +0.39(+1.13%) |
Sep 23, 2020 | 35.09 | 35.80 | 34.47 | 34.48 | 387,577 | -0.71(-2.02%) |
Sep 22, 2020 | 34.95 | 35.41 | 34.52 | 35.19 | 461,977 | +0.24(+0.69%) |
Sep 21, 2020 | 35.42 | 35.50 | 34.42 | 34.95 | 576,537 | -1.22(-3.37%) |
Sep 18, 2020 | 37.90 | 37.90 | 35.86 | 36.17 | 1,076,600 | -1.24(-3.31%) |
Sep 17, 2020 | 36.85 | 37.47 | 36.66 | 37.41 | 414,174 | -0.09(-0.24%) |
Sep 16, 2020 | 37.00 | 37.88 | 36.69 | 37.50 | 446,130 | +0.81(+2.21%) |
Sep 15, 2020 | 36.95 | 36.95 | 36.39 | 36.69 | 415,564 | +0.07(+0.19%) |
Sep 14, 2020 | 36.00 | 36.81 | 35.85 | 36.62 | 324,358 | +1.06(+2.98%) |
Sep 11, 2020 | 35.68 | 36.31 | 35.18 | 35.56 | 434,000 | -0.66(-1.82%) |
Sep 10, 2020 | 36.88 | 37.09 | 36.21 | 36.22 | 427,937 | -0.56(-1.52%) |
Sep 09, 2020 | 36.57 | 36.92 | 36.21 | 36.78 | 520,142 | +0.66(+1.83%) |
Sep 08, 2020 | 34.93 | 36.52 | 34.68 | 36.12 | 533,518 | +0.50(+1.40%) |
Sep 04, 2020 | 36.93 | 37.06 | 34.84 | 35.62 | 363,900 | -0.88(-2.41%) |
Sep 03, 2020 | 38.20 | 38.21 | 36.13 | 36.50 | 876,817 | -1.82(-4.75%) |
Sep 02, 2020 | 38.33 | 38.43 | 37.65 | 38.32 | 334,688 | -0.10(-0.26%) |
Sep 01, 2020 | 37.50 | 38.49 | 37.49 | 38.42 | 630,767 | +0.69(+1.83%) |
Aug 31, 2020 | 38.69 | 38.73 | 37.73 | 37.73 | 402,067 | -1.02(-2.63%) |
Aug 28, 2020 | 39.06 | 39.06 | 38.00 | 38.75 | 278,400 | -0.08(-0.21%) |
Aug 27, 2020 | 38.19 | 39.17 | 38.00 | 38.83 | 470,608 | +0.97(+2.56%) |
Aug 26, 2020 | 37.42 | 37.96 | 37.10 | 37.86 | 368,125 | +0.48(+1.28%) |
Aug 25, 2020 | 37.34 | 37.55 | 37.16 | 37.38 | 282,065 | +0.21(+0.56%) |
Aug 24, 2020 | 37.37 | 37.37 | 36.76 | 37.17 | 363,598 | +0.14(+0.38%) |
Aug 21, 2020 | 37.25 | 37.51 | 36.98 | 37.03 | 291,400 | -0.54(-1.44%) |
Aug 20, 2020 | 36.94 | 37.77 | 36.94 | 37.57 | 357,858 | +0.33(+0.89%) |
Aug 19, 2020 | 37.12 | 37.35 | 36.75 | 37.24 | 356,843 | +0.45(+1.22%) |
Aug 18, 2020 | 36.86 | 37.13 | 36.53 | 36.79 | 585,348 | -0.24(-0.65%) |
Aug 17, 2020 | 37.61 | 37.61 | 36.93 | 37.03 | 424,703 | -0.49(-1.31%) |
Aug 14, 2020 | 37.85 | 38.04 | 37.27 | 37.52 | 465,500 | -0.71(-1.86%) |
Aug 13, 2020 | 37.82 | 38.47 | 37.79 | 38.23 | 502,677 | +0.21(+0.55%) |
Aug 12, 2020 | 38.78 | 38.87 | 37.98 | 38.02 | 454,568 | -0.13(-0.34%) |
Aug 11, 2020 | 38.61 | 39.04 | 38.03 | 38.15 | 475,076 | +0.07(+0.18%) |
Aug 10, 2020 | 38.35 | 38.64 | 37.89 | 38.08 | 563,100 | +0.09(+0.24%) |
Aug 07, 2020 | 37.40 | 38.99 | 37.40 | 37.99 | 684,500 | +0.25(+0.66%) |
Aug 06, 2020 | 38.59 | 38.59 | 37.11 | 37.74 | 934,678 | -0.89(-2.30%) |
Aug 05, 2020 | 38.55 | 38.84 | 38.01 | 38.63 | 431,317 | +0.46(+1.21%) |
Aug 04, 2020 | 38.00 | 38.31 | 37.73 | 38.17 | 332,128 | +0.01(+0.03%) |
Aug 03, 2020 | 37.89 | 38.38 | 37.54 | 38.16 | 408,516 | +0.48(+1.27%) |
Jul 31, 2020 | 38.30 | 38.40 | 36.94 | 37.68 | 393,800 | -0.69(-1.80%) |
Jul 30, 2020 | 37.75 | 38.56 | 37.38 | 38.37 | 413,749 | +0.04(+0.10%) |
Jul 29, 2020 | 37.47 | 38.37 | 37.47 | 38.33 | 586,009 | +0.95(+2.54%) |
Jul 28, 2020 | 37.27 | 37.87 | 37.19 | 37.38 | 680,180 | -0.18(-0.48%) |
Jul 27, 2020 | 37.46 | 37.56 | 36.84 | 37.56 | 665,832 | +0.10(+0.27%) |
Jul 24, 2020 | 38.49 | 38.56 | 37.26 | 37.46 | 726,200 | -1.19(-3.08%) |
Jul 23, 2020 | 40.10 | 40.30 | 38.03 | 38.65 | 646,156 | -1.69(-4.19%) |
Jul 22, 2020 | 40.25 | 40.91 | 40.02 | 40.34 | 1,423,234 | -0.17(-0.42%) |
Jul 21, 2020 | 39.84 | 41.03 | 39.83 | 40.51 | 1,600,271 | +1.02(+2.58%) |
Jul 20, 2020 | 40.28 | 40.52 | 39.47 | 39.49 | 979,538 | -1.02(-2.52%) |
Jul 17, 2020 | 40.69 | 40.83 | 40.18 | 40.51 | 995,900 | -0.16(-0.39%) |
Jul 16, 2020 | 41.01 | 41.22 | 40.24 | 40.67 | 940,956 | -0.50(-1.21%) |
Jul 15, 2020 | 41.21 | 41.42 | 40.57 | 41.17 | 897,887 | +0.52(+1.28%) |
Jul 14, 2020 | 39.50 | 40.67 | 39.12 | 40.65 | 994,029 | +1.09(+2.76%) |
Jul 13, 2020 | 40.86 | 40.98 | 39.42 | 39.56 | 1,252,078 | -0.82(-2.03%) |
Jul 10, 2020 | 39.64 | 40.65 | 39.28 | 40.38 | 1,108,600 | +0.61(+1.53%) |
Jul 09, 2020 | 41.19 | 41.19 | 39.08 | 39.77 | 772,907 | -1.21(-2.95%) |
Jul 08, 2020 | 40.08 | 41.58 | 39.96 | 40.98 | 1,540,058 | +1.03(+2.58%) |
Jul 07, 2020 | 40.28 | 40.46 | 39.42 | 39.95 | 1,214,268 | -0.60(-1.48%) |
Jul 06, 2020 | 41.43 | 41.76 | 40.01 | 40.55 | 1,299,327 | +0.05(+0.12%) |
Jul 02, 2020 | 41.50 | 41.50 | 39.70 | 40.50 | 2,368,300 | -0.35(-0.86%) |
Jul 01, 2020 | 41.50 | 41.50 | 40.19 | 40.85 | 1,912,352 | -0.25(-0.61%) |
Jun 30, 2020 | 41.00 | 42.11 | 40.71 | 41.10 | 3,539,670 | +0.10(+0.24%) |
Jun 29, 2020 | 39.50 | 41.08 | 38.36 | 41.00 | 1,539,756 | +1.80(+4.59%) |
Jun 26, 2020 | 39.48 | 41.95 | 38.98 | 39.20 | 3,298,000 | -0.60(-1.51%) |
Jun 25, 2020 | 39.33 | 40.10 | 39.14 | 39.80 | 1,904,788 | +0.52(+1.32%) |
Jun 24, 2020 | 39.66 | 39.98 | 38.27 | 39.28 | 749,954 | -0.79(-1.97%) |
Jun 23, 2020 | 40.16 | 40.45 | 39.20 | 40.07 | 977,246 | +0.43(+1.08%) |
Jun 22, 2020 | 38.09 | 39.70 | 38.01 | 39.64 | 1,052,541 | +1.38(+3.61%) |
Jun 19, 2020 | 37.95 | 39.62 | 37.86 | 38.26 | 1,823,700 | +0.95(+2.55%) |
Jun 18, 2020 | 37.56 | 37.89 | 36.70 | 37.31 | 1,848,585 | -0.32(-0.85%) |
Jun 17, 2020 | 37.78 | 38.21 | 37.49 | 37.63 | 1,421,230 | +0.12(+0.32%) |
Jun 16, 2020 | 38.50 | 39.33 | 37.45 | 37.51 | 2,966,062 | -0.06(-0.16%) |
Jun 15, 2020 | 36.18 | 38.01 | 36.04 | 37.57 | 1,294,894 | +0.50(+1.35%) |
Jun 12, 2020 | 37.55 | 38.18 | 35.99 | 37.07 | 2,089,700 | +0.05(+0.14%) |
Jun 11, 2020 | 36.50 | 37.49 | 35.49 | 37.02 | 4,137,349 | -2.91(-7.29%) |
Jun 10, 2020 | 37.50 | 40.27 | 37.34 | 39.93 | 847,969 | +2.52(+6.74%) |
Jun 09, 2020 | 36.98 | 37.85 | 36.64 | 37.41 | 312,393 | -0.21(-0.56%) |
Jun 08, 2020 | 37.29 | 37.84 | 36.11 | 37.62 | 356,008 | +0.75(+2.03%) |
Jun 05, 2020 | 37.02 | 37.79 | 36.69 | 36.87 | 457,600 | +1.23(+3.45%) |
Jun 04, 2020 | 35.73 | 36.20 | 35.11 | 35.64 | 240,906 | -0.36(-1.00%) |
Jun 03, 2020 | 36.94 | 36.94 | 35.94 | 36.00 | 295,464 | -0.28(-0.77%) |
Jun 02, 2020 | 36.75 | 36.92 | 36.02 | 36.28 | 483,556 | -0.10(-0.27%) |
Jun 01, 2020 | 36.88 | 37.20 | 36.07 | 36.38 | 405,303 | -0.45(-1.22%) |
May 29, 2020 | 36.08 | 36.97 | 35.89 | 36.83 | 474,700 | +0.70(+1.94%) |
May 28, 2020 | 36.76 | 36.95 | 36.01 | 36.13 | 370,423 | -0.23(-0.63%) |
May 27, 2020 | 35.26 | 36.55 | 34.75 | 36.36 | 405,206 | +1.95(+5.67%) |
May 26, 2020 | 36.19 | 36.29 | 34.32 | 34.41 | 414,536 | -0.46(-1.32%) |
May 22, 2020 | 35.15 | 35.15 | 34.27 | 34.87 | 195,600 | -0.15(-0.43%) |
May 21, 2020 | 35.28 | 36.02 | 34.99 | 35.02 | 296,700 | -0.29(-0.82%) |
May 20, 2020 | 35.28 | 35.97 | 35.14 | 35.31 | 321,858 | +0.80(+2.32%) |
May 19, 2020 | 34.20 | 35.91 | 34.20 | 34.51 | 474,581 | -0.10(-0.29%) |
May 18, 2020 | 34.99 | 35.24 | 33.67 | 34.61 | 597,020 | +1.24(+3.72%) |
May 15, 2020 | 31.98 | 33.42 | 31.38 | 33.37 | 476,900 | +1.53(+4.81%) |
May 14, 2020 | 30.68 | 31.86 | 29.88 | 31.84 | 516,733 | +0.48(+1.53%) |
May 13, 2020 | 31.75 | 32.29 | 30.66 | 31.36 | 637,157 | -0.72(-2.24%) |
May 12, 2020 | 32.52 | 32.52 | 31.58 | 32.08 | 611,292 | -0.16(-0.50%) |
May 11, 2020 | 32.57 | 34.32 | 32.22 | 32.24 | 754,758 | -1.07(-3.21%) |
May 08, 2020 | 33.18 | 33.67 | 32.63 | 33.31 | 552,000 | +0.81(+2.49%) |
May 07, 2020 | 32.10 | 32.96 | 30.99 | 32.50 | 501,431 | +1.62(+5.25%) |
May 06, 2020 | 31.29 | 31.49 | 30.41 | 30.88 | 353,014 | -0.46(-1.47%) |
May 05, 2020 | 31.11 | 32.12 | 30.39 | 31.34 | 299,927 | +0.71(+2.32%) |
May 04, 2020 | 29.78 | 30.65 | 29.49 | 30.63 | 402,620 | +0.03(+0.10%) |
May 01, 2020 | 30.62 | 30.90 | 29.89 | 30.60 | 255,400 | -0.95(-3.01%) |
Apr 30, 2020 | 32.36 | 32.76 | 31.51 | 31.55 | 280,226 | -1.83(-5.48%) |
Apr 29, 2020 | 31.85 | 33.82 | 31.46 | 33.38 | 395,089 | +2.44(+7.89%) |
Apr 28, 2020 | 31.89 | 31.99 | 30.70 | 30.94 | 217,513 | -0.15(-0.48%) |
Apr 27, 2020 | 30.34 | 31.54 | 30.34 | 31.09 | 311,960 | +0.85(+2.81%) |
Apr 24, 2020 | 30.09 | 30.49 | 29.49 | 30.24 | 194,800 | +0.30(+1.00%) |
Apr 23, 2020 | 29.72 | 30.43 | 29.34 | 29.94 | 322,193 | +0.31(+1.05%) |
Apr 22, 2020 | 30.97 | 31.02 | 29.59 | 29.63 | 271,149 | -0.50(-1.66%) |
Apr 21, 2020 | 29.90 | 30.33 | 29.38 | 30.13 | 382,101 | -0.61(-1.98%) |
Apr 20, 2020 | 30.29 | 31.00 | 29.89 | 30.74 | 303,493 | -0.63(-2.01%) |
Apr 17, 2020 | 31.48 | 31.87 | 30.79 | 31.37 | 315,000 | +0.68(+2.22%) |
Apr 16, 2020 | 30.76 | 31.48 | 29.78 | 30.69 | 296,193 | -0.20(-0.65%) |
Apr 15, 2020 | 30.25 | 31.34 | 29.89 | 30.89 | 339,920 | -0.64(-2.03%) |
Apr 14, 2020 | 32.75 | 33.22 | 31.31 | 31.53 | 289,881 | -0.22(-0.69%) |
Apr 13, 2020 | 33.20 | 33.20 | 31.31 | 31.75 | 225,958 | -1.85(-5.51%) |
Apr 09, 2020 | 32.44 | 33.60 | 31.73 | 33.60 | 486,200 | +2.06(+6.53%) |
Apr 08, 2020 | 31.82 | 32.22 | 30.86 | 31.54 | 405,194 | +0.35(+1.12%) |
Apr 07, 2020 | 31.31 | 31.99 | 30.08 | 31.19 | 545,421 | +0.87(+2.87%) |
Apr 06, 2020 | 28.00 | 30.95 | 28.00 | 30.32 | 475,938 | +3.43(+12.76%) |
Apr 03, 2020 | 29.21 | 29.80 | 26.41 | 26.89 | 664,200 | -2.60(-8.82%) |
Apr 02, 2020 | 30.64 | 31.57 | 28.69 | 29.49 | 634,835 | -1.81(-5.78%) |