Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 43.83 | 44.11 | 43.07 | 43.34 | 1,101,772 | -0.71(-1.61%) |
Mar 30, 2021 | 44.80 | 45.19 | 43.76 | 44.05 | 1,115,807 | -0.75(-1.67%) |
Mar 29, 2021 | 44.17 | 45.16 | 43.85 | 44.80 | 1,546,638 | +0.52(+1.17%) |
Mar 26, 2021 | 43.45 | 44.30 | 43.32 | 44.28 | 1,033,559 | +0.85(+1.96%) |
Mar 25, 2021 | 42.77 | 43.59 | 42.34 | 43.42 | 1,138,353 | +0.65(+1.53%) |
Mar 24, 2021 | 43.04 | 43.79 | 42.74 | 42.77 | 1,213,251 | -0.22(-0.51%) |
Mar 23, 2021 | 43.18 | 43.90 | 42.71 | 42.99 | 1,405,596 | -0.43(-0.98%) |
Mar 22, 2021 | 42.39 | 43.62 | 42.04 | 43.41 | 1,509,021 | +0.88(+2.07%) |
Mar 19, 2021 | 43.32 | 43.53 | 42.45 | 42.54 | 2,030,010 | -0.88(-2.03%) |
Mar 18, 2021 | 43.21 | 43.90 | 43.20 | 43.41 | 1,622,164 | +0.29(+0.68%) |
Mar 17, 2021 | 42.77 | 43.52 | 42.73 | 43.12 | 1,324,092 | +0.42(+0.97%) |
Mar 16, 2021 | 43.16 | 43.24 | 42.28 | 42.71 | 1,081,386 | -0.62(-1.44%) |
Mar 15, 2021 | 43.61 | 44.03 | 43.03 | 43.33 | 1,221,969 | -0.29(-0.67%) |
Mar 12, 2021 | 42.72 | 43.65 | 42.72 | 43.62 | 1,143,513 | +0.79(+1.83%) |
Mar 11, 2021 | 44.32 | 44.32 | 42.83 | 42.84 | 1,577,002 | -1.48(-3.33%) |
Mar 10, 2021 | 43.41 | 44.53 | 43.29 | 44.31 | 1,257,640 | +1.01(+2.34%) |
Mar 09, 2021 | 43.15 | 43.88 | 43.15 | 43.30 | 1,215,842 | +0.16(+0.37%) |
Mar 08, 2021 | 42.02 | 43.84 | 41.96 | 43.14 | 1,252,143 | +1.34(+3.21%) |
Mar 05, 2021 | 40.88 | 41.92 | 39.91 | 41.80 | 1,253,677 | +1.34(+3.32%) |
Mar 04, 2021 | 41.59 | 42.16 | 39.76 | 40.45 | 1,189,209 | -1.07(-2.57%) |
Mar 03, 2021 | 41.20 | 41.90 | 40.90 | 41.52 | 1,060,135 | +0.41(+1.01%) |
Mar 02, 2021 | 40.56 | 41.34 | 40.44 | 41.11 | 1,099,108 | +0.54(+1.32%) |
Mar 01, 2021 | 39.90 | 41.24 | 39.82 | 40.57 | 1,367,670 | +1.08(+2.74%) |
Feb 26, 2021 | 39.72 | 40.29 | 39.37 | 39.49 | 1,694,569 | -0.29(-0.73%) |
Feb 25, 2021 | 40.72 | 40.96 | 39.47 | 39.78 | 1,094,841 | -0.94(-2.31%) |
Feb 24, 2021 | 41.01 | 41.18 | 39.97 | 40.72 | 1,259,428 | -0.25(-0.60%) |
Feb 23, 2021 | 40.67 | 41.07 | 39.69 | 40.97 | 1,426,742 | +0.38(+0.93%) |
Feb 22, 2021 | 40.89 | 41.46 | 40.56 | 40.59 | 1,339,129 | -0.56(-1.35%) |
Feb 19, 2021 | 40.49 | 41.38 | 40.28 | 41.15 | 1,945,624 | +0.76(+1.89%) |
Feb 18, 2021 | 40.64 | 40.99 | 40.37 | 40.38 | 1,052,879 | -0.53(-1.29%) |
Feb 17, 2021 | 40.11 | 41.07 | 39.77 | 40.91 | 1,556,179 | +0.65(+1.62%) |
Feb 16, 2021 | 41.66 | 41.70 | 40.11 | 40.26 | 1,694,245 | -1.29(-3.11%) |
Feb 12, 2021 | 40.73 | 41.70 | 40.73 | 41.55 | 1,188,851 | +0.56(+1.36%) |
Feb 11, 2021 | 41.93 | 41.99 | 40.39 | 41.00 | 1,963,559 | -0.83(-1.98%) |
Feb 10, 2021 | 43.80 | 44.20 | 41.66 | 41.82 | 1,916,726 | -1.01(-2.35%) |
Feb 09, 2021 | 43.39 | 44.42 | 42.03 | 42.83 | 2,703,949 | -0.05(-0.11%) |
Feb 08, 2021 | 42.97 | 43.40 | 42.43 | 42.88 | 1,980,254 | +0.27(+0.64%) |
Feb 05, 2021 | 41.79 | 42.85 | 41.70 | 42.61 | 1,140,359 | +1.25(+3.03%) |
Feb 04, 2021 | 41.11 | 41.55 | 40.74 | 41.35 | 893,896 | +0.17(+0.41%) |
Feb 03, 2021 | 40.80 | 41.35 | 40.52 | 41.18 | 662,170 | +0.32(+0.78%) |
Feb 02, 2021 | 40.62 | 41.62 | 40.37 | 40.86 | 710,242 | +0.57(+1.43%) |
Feb 01, 2021 | 40.15 | 40.47 | 39.53 | 40.29 | 866,948 | +0.45(+1.14%) |
Jan 29, 2021 | 40.74 | 40.83 | 39.82 | 39.84 | 976,419 | -1.11(-2.72%) |
Jan 28, 2021 | 40.73 | 41.32 | 40.23 | 40.95 | 995,631 | +0.48(+1.19%) |
Jan 27, 2021 | 40.57 | 41.00 | 40.00 | 40.47 | 1,457,092 | -0.92(-2.23%) |
Jan 26, 2021 | 42.31 | 42.43 | 41.38 | 41.39 | 779,923 | -0.70(-1.66%) |
Jan 25, 2021 | 42.63 | 42.67 | 41.69 | 42.09 | 1,876,235 | -0.79(-1.85%) |
Jan 22, 2021 | 42.35 | 42.95 | 42.16 | 42.88 | 1,078,285 | +0.33(+0.78%) |
Jan 21, 2021 | 42.01 | 42.64 | 41.78 | 42.55 | 2,323,241 | +0.56(+1.32%) |
Jan 20, 2021 | 41.19 | 42.08 | 40.97 | 41.99 | 3,214,046 | +1.26(+3.10%) |
Jan 19, 2021 | 42.18 | 42.21 | 40.57 | 40.73 | 1,256,292 | -1.11(-2.66%) |
Jan 15, 2021 | 41.57 | 42.04 | 41.04 | 41.84 | 1,101,310 | +0.09(+0.23%) |
Jan 14, 2021 | 42.82 | 42.97 | 41.61 | 41.75 | 1,536,867 | -1.10(-2.57%) |
Jan 13, 2021 | 43.67 | 43.79 | 42.22 | 42.85 | 1,471,712 | -1.13(-2.57%) |
Jan 12, 2021 | 43.79 | 44.14 | 43.19 | 43.98 | 988,281 | +0.25(+0.58%) |
Jan 11, 2021 | 43.32 | 44.02 | 43.23 | 43.73 | 666,614 | +0.11(+0.26%) |
Jan 08, 2021 | 44.81 | 44.81 | 43.16 | 43.62 | 769,188 | -0.89(-1.99%) |
Jan 07, 2021 | 44.87 | 44.97 | 44.10 | 44.50 | 842,391 | -0.09(-0.21%) |
Jan 06, 2021 | 43.41 | 45.14 | 43.21 | 44.60 | 991,241 | +1.48(+3.43%) |
Jan 05, 2021 | 42.41 | 43.17 | 42.22 | 43.12 | 762,652 | +0.71(+1.67%) |
Jan 04, 2021 | 43.19 | 43.24 | 42.00 | 42.41 | 710,756 | -0.74(-1.73%) |
Dec 31, 2020 | 43.15 | 43.15 | 43.15 | 438,367 | -0.09(-0.22%) | |
Dec 30, 2020 | 42.84 | 43.53 | 42.70 | 43.25 | 438,367 | +0.57(+1.35%) |
Dec 29, 2020 | 43.01 | 43.33 | 42.55 | 42.67 | 543,108 | -0.24(-0.55%) |
Dec 28, 2020 | 43.74 | 43.74 | 42.87 | 42.91 | 365,799 | -0.54(-1.24%) |
Dec 24, 2020 | 43.49 | 43.58 | 43.23 | 43.45 | 268,244 | -0.13(-0.30%) |
Dec 23, 2020 | 42.56 | 43.66 | 42.56 | 43.58 | 973,841 | +1.01(+2.37%) |
Dec 22, 2020 | 42.43 | 42.70 | 42.19 | 42.57 | 673,752 | -0.11(-0.26%) |
Dec 21, 2020 | 42.26 | 42.70 | 41.31 | 42.68 | 1,224,432 | -0.11(-0.26%) |
Dec 18, 2020 | 42.12 | 42.86 | 41.98 | 42.80 | 2,063,087 | +0.58(+1.38%) |
Dec 17, 2020 | 42.09 | 42.50 | 42.05 | 42.21 | 751,858 | +0.38(+0.90%) |
Dec 16, 2020 | 42.02 | 42.26 | 41.81 | 41.83 | 516,637 | -0.21(-0.49%) |
Dec 15, 2020 | 41.72 | 42.34 | 41.61 | 42.04 | 757,351 | +0.86(+2.08%) |
Dec 14, 2020 | 42.41 | 42.64 | 41.16 | 41.18 | 645,000 | -1.01(-2.39%) |
Dec 11, 2020 | 42.36 | 42.91 | 42.15 | 42.19 | 903,841 | -0.59(-1.39%) |
Dec 10, 2020 | 42.91 | 43.15 | 42.57 | 42.79 | 911,051 | -0.45(-1.05%) |
Dec 09, 2020 | 42.31 | 43.34 | 42.31 | 43.24 | 1,059,771 | +1.13(+2.69%) |
Dec 08, 2020 | 41.96 | 42.63 | 41.96 | 42.11 | 1,175,862 | -0.19(-0.45%) |
Dec 07, 2020 | 42.94 | 43.09 | 42.18 | 42.30 | 1,044,218 | -1.00(-2.31%) |
Dec 04, 2020 | 42.33 | 43.31 | 42.33 | 43.29 | 972,600 | +1.08(+2.57%) |
Dec 03, 2020 | 42.91 | 43.43 | 42.12 | 42.21 | 909,100 | -0.66(-1.54%) |
Dec 02, 2020 | 43.13 | 43.18 | 42.48 | 42.87 | 1,030,639 | -0.42(-0.98%) |
Dec 01, 2020 | 42.66 | 43.42 | 42.32 | 43.29 | 1,118,339 | +0.98(+2.31%) |
Nov 30, 2020 | 41.61 | 42.38 | 41.61 | 42.32 | 2,591,283 | +0.50(+1.19%) |
Nov 27, 2020 | 42.46 | 42.61 | 41.79 | 41.82 | 471,292 | -0.65(-1.53%) |
Nov 25, 2020 | 42.75 | 43.08 | 42.00 | 42.47 | 759,115 | -0.69(-1.59%) |
Nov 24, 2020 | 42.36 | 43.27 | 42.25 | 43.15 | 1,498,066 | +1.17(+2.80%) |
Nov 23, 2020 | 42.89 | 43.13 | 41.82 | 41.98 | 1,164,958 | -0.47(-1.11%) |
Nov 20, 2020 | 42.15 | 42.81 | 41.88 | 42.45 | 3,750,322 | +0.38(+0.89%) |
Nov 19, 2020 | 41.40 | 42.14 | 41.23 | 42.07 | 991,552 | +0.59(+1.43%) |
Nov 18, 2020 | 41.97 | 42.17 | 41.45 | 41.48 | 1,028,168 | -0.42(-1.01%) |
Nov 17, 2020 | 41.23 | 42.08 | 40.93 | 41.90 | 1,279,768 | +0.16(+0.38%) |
Nov 16, 2020 | 41.32 | 41.88 | 40.80 | 41.74 | 968,794 | +1.28(+3.16%) |
Nov 13, 2020 | 39.88 | 40.76 | 39.86 | 40.47 | 688,198 | +1.01(+2.57%) |
Nov 12, 2020 | 39.67 | 39.89 | 38.95 | 39.45 | 626,399 | -0.39(-0.97%) |
Nov 11, 2020 | 40.53 | 40.64 | 39.55 | 39.84 | 1,313,476 | -0.45(-1.12%) |
Nov 10, 2020 | 40.26 | 40.96 | 39.87 | 40.29 | 1,706,313 | +0.03(+0.07%) |
Nov 09, 2020 | 41.38 | 41.91 | 40.19 | 40.26 | 1,861,757 | +0.67(+1.68%) |
Nov 06, 2020 | 39.89 | 40.17 | 39.31 | 39.59 | 1,048,855 | -0.24(-0.61%) |
Nov 05, 2020 | 39.29 | 40.27 | 39.14 | 39.84 | 863,120 | +0.86(+2.22%) |
Nov 04, 2020 | 38.94 | 39.36 | 37.57 | 38.97 | 965,051 | -0.03(-0.07%) |
Nov 03, 2020 | 38.51 | 39.17 | 38.19 | 39.00 | 989,687 | +0.98(+2.57%) |
Nov 02, 2020 | 37.70 | 38.30 | 37.42 | 38.02 | 909,525 | +0.85(+2.27%) |
Oct 30, 2020 | 37.71 | 38.05 | 36.79 | 37.18 | 1,174,504 | -0.54(-1.44%) |
Oct 29, 2020 | 38.34 | 38.69 | 37.52 | 37.72 | 1,438,610 | -0.69(-1.78%) |
Oct 28, 2020 | 37.56 | 39.25 | 37.56 | 38.41 | 2,941,442 | +0.28(+0.74%) |
Oct 27, 2020 | 38.11 | 38.45 | 37.53 | 38.13 | 1,628,558 | -0.11(-0.29%) |
Oct 26, 2020 | 38.44 | 38.76 | 37.98 | 38.24 | 2,010,815 | -0.54(-1.38%) |
Oct 23, 2020 | 38.80 | 39.18 | 38.51 | 38.78 | 809,481 | +0.12(+0.32%) |
Oct 22, 2020 | 38.47 | 38.91 | 38.42 | 38.65 | 723,323 | +0.08(+0.19%) |
Oct 21, 2020 | 38.73 | 38.96 | 38.22 | 38.58 | 831,047 | +0.04(+0.10%) |
Oct 20, 2020 | 39.26 | 39.31 | 38.50 | 38.54 | 864,484 | -0.32(-0.82%) |
Oct 19, 2020 | 39.26 | 39.39 | 38.69 | 38.86 | 1,816,035 | -0.24(-0.62%) |
Oct 16, 2020 | 39.59 | 39.85 | 38.70 | 39.10 | 2,825,945 | -0.26(-0.67%) |
Oct 15, 2020 | 38.20 | 39.41 | 38.18 | 39.37 | 870,968 | +0.67(+1.72%) |
Oct 14, 2020 | 39.21 | 39.43 | 38.63 | 38.70 | 700,944 | -0.29(-0.75%) |
Oct 13, 2020 | 39.26 | 39.31 | 38.44 | 38.99 | 1,026,889 | -0.42(-1.07%) |
Oct 12, 2020 | 40.36 | 40.36 | 39.29 | 39.41 | 2,170,986 | -0.67(-1.66%) |
Oct 09, 2020 | 40.62 | 40.73 | 39.88 | 40.08 | 930,552 | -0.18(-0.44%) |
Oct 08, 2020 | 39.52 | 40.31 | 39.37 | 40.26 | 744,476 | +0.85(+2.17%) |
Oct 07, 2020 | 39.56 | 40.40 | 39.12 | 39.41 | 1,990,100 | +0.15(+0.38%) |
Oct 06, 2020 | 38.85 | 39.88 | 38.63 | 39.26 | 1,577,691 | +0.71(+1.85%) |
Oct 05, 2020 | 38.24 | 39.20 | 38.20 | 38.54 | 1,352,454 | +0.65(+1.71%) |
Oct 02, 2020 | 36.81 | 38.21 | 36.81 | 37.89 | 1,399,289 | +0.39(+1.05%) |
Oct 01, 2020 | 36.72 | 37.59 | 36.47 | 37.50 | 2,067,994 | +1.05(+2.89%) |
Sep 30, 2020 | 35.75 | 36.79 | 35.53 | 36.45 | 2,364,295 | +0.92(+2.59%) |
Sep 29, 2020 | 35.55 | 35.68 | 34.97 | 35.53 | 1,133,403 | -0.06(-0.16%) |
Sep 28, 2020 | 36.02 | 36.31 | 35.54 | 35.58 | 1,014,745 | +0.04(+0.11%) |
Sep 25, 2020 | 34.75 | 35.76 | 34.75 | 35.55 | 627,289 | +0.63(+1.80%) |
Sep 24, 2020 | 34.59 | 35.43 | 34.06 | 34.92 | 987,651 | +0.15(+0.43%) |
Sep 23, 2020 | 35.15 | 35.82 | 34.71 | 34.77 | 890,436 | -0.48(-1.36%) |
Sep 22, 2020 | 35.04 | 35.87 | 35.04 | 35.25 | 1,116,683 | +0.02(+0.05%) |
Sep 21, 2020 | 35.99 | 36.09 | 34.60 | 35.23 | 1,517,125 | -1.52(-4.14%) |
Sep 18, 2020 | 36.65 | 37.56 | 36.65 | 36.75 | 3,867,879 | -0.09(-0.25%) |
Sep 17, 2020 | 36.62 | 37.12 | 35.94 | 36.84 | 1,439,245 | +0.38(+1.03%) |
Sep 16, 2020 | 36.43 | 36.85 | 35.95 | 36.47 | 1,503,674 | +0.21(+0.57%) |
Sep 15, 2020 | 36.98 | 37.36 | 36.22 | 36.26 | 1,219,572 | -0.62(-1.68%) |
Sep 14, 2020 | 37.09 | 37.22 | 36.64 | 36.88 | 1,170,018 | +0.04(+0.10%) |
Sep 11, 2020 | 36.59 | 37.00 | 36.36 | 36.84 | 972,826 | +0.37(+1.00%) |
Sep 10, 2020 | 36.90 | 37.27 | 36.39 | 36.48 | 819,005 | -0.38(-1.02%) |
Sep 09, 2020 | 36.32 | 37.08 | 36.12 | 36.85 | 852,426 | +0.69(+1.92%) |
Sep 08, 2020 | 37.13 | 37.16 | 35.97 | 36.16 | 1,282,060 | -1.20(-3.22%) |
Sep 04, 2020 | 37.79 | 37.81 | 36.82 | 37.36 | 1,002,961 | +0.00(+0.00%) |
Sep 03, 2020 | 38.12 | 38.19 | 36.99 | 37.36 | 1,211,954 | -0.84(-2.19%) |
Sep 02, 2020 | 37.57 | 38.29 | 37.12 | 38.19 | 1,208,710 | +0.53(+1.42%) |
Sep 01, 2020 | 36.70 | 37.87 | 36.43 | 37.66 | 1,335,141 | +0.90(+2.44%) |
Aug 31, 2020 | 38.24 | 38.24 | 36.67 | 36.76 | 1,734,714 | -1.48(-3.86%) |
Aug 28, 2020 | 38.33 | 38.44 | 37.98 | 38.24 | 819,722 | +0.21(+0.54%) |
Aug 27, 2020 | 38.14 | 38.47 | 37.89 | 38.03 | 878,824 | -0.02(-0.05%) |
Aug 26, 2020 | 38.44 | 38.49 | 37.95 | 38.05 | 1,475,201 | -0.24(-0.64%) |
Aug 25, 2020 | 39.06 | 39.06 | 38.02 | 38.30 | 668,115 | -0.51(-1.33%) |
Aug 24, 2020 | 38.47 | 38.85 | 38.45 | 38.81 | 669,975 | +0.58(+1.52%) |
Aug 21, 2020 | 38.44 | 38.59 | 38.02 | 38.23 | 848,906 | -0.19(-0.49%) |
Aug 20, 2020 | 38.53 | 39.03 | 38.36 | 38.42 | 720,381 | -0.48(-1.23%) |
Aug 19, 2020 | 39.24 | 39.61 | 38.85 | 38.90 | 938,492 | -0.17(-0.43%) |
Aug 18, 2020 | 38.52 | 39.09 | 38.26 | 39.06 | 1,094,618 | +0.42(+1.09%) |
Aug 17, 2020 | 38.98 | 39.05 | 38.39 | 38.64 | 857,069 | +0.14(+0.36%) |
Aug 14, 2020 | 38.18 | 39.02 | 38.18 | 38.50 | 821,218 | +0.07(+0.17%) |
Aug 13, 2020 | 38.03 | 38.71 | 37.89 | 38.44 | 847,550 | +0.11(+0.29%) |
Aug 12, 2020 | 38.49 | 38.57 | 38.06 | 38.32 | 1,024,507 | +0.07(+0.20%) |
Aug 11, 2020 | 38.55 | 39.17 | 38.05 | 38.25 | 1,075,620 | +0.27(+0.71%) |
Aug 10, 2020 | 38.29 | 38.61 | 37.89 | 37.98 | 1,898,681 | -0.16(-0.42%) |
Aug 07, 2020 | 37.11 | 38.27 | 36.97 | 38.14 | 1,825,774 | +0.86(+2.31%) |
Aug 06, 2020 | 35.83 | 38.15 | 35.40 | 37.28 | 3,594,520 | +3.00(+8.76%) |
Aug 05, 2020 | 34.41 | 34.97 | 34.12 | 34.27 | 1,461,018 | +0.11(+0.33%) |
Aug 04, 2020 | 33.72 | 34.40 | 33.72 | 34.16 | 1,037,826 | +0.32(+0.94%) |
Aug 03, 2020 | 33.39 | 34.20 | 33.32 | 33.84 | 1,736,488 | +0.47(+1.40%) |
Jul 31, 2020 | 33.25 | 33.44 | 32.36 | 33.38 | 1,453,221 | -0.16(-0.47%) |
Jul 30, 2020 | 33.95 | 33.95 | 33.24 | 33.54 | 1,480,857 | -0.71(-2.08%) |
Jul 29, 2020 | 34.40 | 34.58 | 33.83 | 34.25 | 1,213,056 | -0.12(-0.35%) |
Jul 28, 2020 | 34.60 | 34.87 | 34.23 | 34.37 | 711,132 | -0.21(-0.60%) |
Jul 27, 2020 | 34.79 | 35.08 | 34.23 | 34.57 | 1,936,829 | -0.27(-0.78%) |
Jul 24, 2020 | 35.22 | 35.26 | 34.56 | 34.85 | 1,113,488 | -0.31(-0.88%) |
Jul 23, 2020 | 34.85 | 35.51 | 34.73 | 35.15 | 1,375,773 | +0.28(+0.80%) |
Jul 22, 2020 | 34.66 | 35.22 | 34.56 | 34.87 | 814,238 | +0.15(+0.43%) |
Jul 21, 2020 | 34.41 | 35.09 | 34.32 | 34.72 | 797,440 | +0.38(+1.12%) |
Jul 20, 2020 | 34.21 | 34.64 | 34.12 | 34.34 | 753,076 | -0.12(-0.35%) |
Jul 17, 2020 | 34.77 | 34.94 | 34.27 | 34.46 | 795,990 | -0.15(-0.43%) |
Jul 16, 2020 | 33.84 | 34.96 | 33.74 | 34.61 | 1,353,418 | +0.80(+2.35%) |
Jul 15, 2020 | 33.15 | 34.15 | 32.86 | 33.82 | 1,521,396 | +1.18(+3.61%) |
Jul 14, 2020 | 31.84 | 32.64 | 31.65 | 32.64 | 1,001,890 | +0.81(+2.56%) |
Jul 13, 2020 | 31.86 | 32.38 | 31.37 | 31.82 | 929,594 | +0.18(+0.56%) |
Jul 10, 2020 | 30.41 | 31.65 | 30.31 | 31.65 | 952,387 | +1.28(+4.22%) |
Jul 09, 2020 | 30.71 | 30.86 | 29.92 | 30.36 | 1,048,777 | -0.43(-1.40%) |
Jul 08, 2020 | 31.22 | 31.48 | 30.43 | 30.79 | 1,250,005 | -0.51(-1.61%) |
Jul 07, 2020 | 31.31 | 31.46 | 31.09 | 31.30 | 1,509,002 | -0.46(-1.44%) |
Jul 06, 2020 | 31.94 | 31.94 | 31.31 | 31.76 | 1,255,033 | +0.42(+1.34%) |
Jul 02, 2020 | 30.89 | 31.75 | 30.72 | 31.34 | 1,326,756 | +1.03(+3.40%) |
Jul 01, 2020 | 30.80 | 31.06 | 30.06 | 30.31 | 1,951,541 | -0.42(-1.37%) |
Jun 30, 2020 | 30.21 | 30.93 | 29.87 | 30.73 | 1,245,226 | +0.35(+1.14%) |
Jun 29, 2020 | 29.52 | 30.72 | 29.48 | 30.38 | 1,123,107 | +1.21(+4.14%) |
Jun 26, 2020 | 29.02 | 29.43 | 28.69 | 29.18 | 1,658,259 | +0.07(+0.22%) |
Jun 25, 2020 | 29.23 | 29.23 | 28.33 | 29.11 | 1,760,241 | -0.27(-0.92%) |
Jun 24, 2020 | 29.31 | 29.73 | 28.94 | 29.38 | 1,100,974 | -0.22(-0.73%) |
Jun 23, 2020 | 29.77 | 29.91 | 29.25 | 29.60 | 751,801 | +0.01(+0.03%) |
Jun 22, 2020 | 29.44 | 29.82 | 28.85 | 29.59 | 1,131,886 | -0.03(-0.09%) |
Jun 19, 2020 | 30.05 | 30.20 | 29.34 | 29.62 | 2,120,502 | +0.01(+0.03%) |
Jun 18, 2020 | 29.11 | 29.88 | 29.02 | 29.61 | 1,076,213 | +0.22(+0.73%) |
Jun 17, 2020 | 29.92 | 29.93 | 29.12 | 29.39 | 810,846 | -0.42(-1.41%) |
Jun 16, 2020 | 30.20 | 30.59 | 29.38 | 29.81 | 1,553,909 | +0.87(+3.01%) |
Jun 15, 2020 | 27.83 | 29.11 | 27.46 | 28.94 | 1,450,167 | +0.34(+1.18%) |
Jun 12, 2020 | 29.38 | 29.60 | 27.90 | 28.61 | 966,177 | +0.36(+1.26%) |
Jun 11, 2020 | 29.21 | 29.35 | 28.12 | 28.25 | 2,525,624 | -1.98(-6.56%) |
Jun 10, 2020 | 31.50 | 31.50 | 29.88 | 30.23 | 1,067,354 | -1.37(-4.32%) |
Jun 09, 2020 | 32.21 | 32.31 | 31.39 | 31.60 | 684,285 | -1.08(-3.29%) |
Jun 08, 2020 | 33.02 | 33.82 | 32.31 | 32.67 | 1,896,060 | -0.19(-0.57%) |
Jun 05, 2020 | 32.61 | 33.74 | 32.61 | 32.86 | 1,244,335 | +1.21(+3.81%) |
Jun 04, 2020 | 31.14 | 31.66 | 30.93 | 31.66 | 807,025 | +0.36(+1.14%) |
Jun 03, 2020 | 30.62 | 31.63 | 30.46 | 31.30 | 968,866 | +1.09(+3.61%) |
Jun 02, 2020 | 30.42 | 30.57 | 30.06 | 30.21 | 912,599 | +0.02(+0.06%) |
Jun 01, 2020 | 29.97 | 30.34 | 29.86 | 30.19 | 854,292 | +0.31(+1.03%) |
May 29, 2020 | 29.78 | 29.98 | 29.03 | 29.88 | 1,497,442 | -0.06(-0.19%) |
May 28, 2020 | 31.18 | 31.18 | 29.87 | 29.94 | 772,084 | -0.61(-2.01%) |
May 27, 2020 | 30.21 | 30.84 | 30.15 | 30.55 | 1,161,111 | +0.88(+2.98%) |
May 26, 2020 | 28.82 | 29.88 | 28.43 | 29.67 | 1,080,638 | +1.93(+6.95%) |
May 22, 2020 | 27.94 | 28.04 | 27.46 | 27.74 | 501,510 | -0.19(-0.67%) |
May 21, 2020 | 28.12 | 28.40 | 27.86 | 27.93 | 779,370 | -0.03(-0.10%) |
May 20, 2020 | 28.24 | 28.73 | 27.84 | 27.96 | 1,007,904 | +0.08(+0.30%) |
May 19, 2020 | 28.19 | 28.64 | 27.71 | 27.87 | 856,537 | -0.47(-1.67%) |
May 18, 2020 | 27.58 | 28.80 | 27.58 | 28.35 | 1,371,404 | +1.57(+5.88%) |
May 15, 2020 | 27.18 | 27.46 | 26.58 | 26.78 | 1,593,040 | -0.57(-2.08%) |
May 14, 2020 | 25.97 | 27.40 | 25.18 | 27.34 | 1,412,876 | +1.08(+4.11%) |
May 13, 2020 | 27.16 | 27.30 | 25.87 | 26.26 | 1,691,239 | -1.06(-3.88%) |
May 12, 2020 | 27.42 | 27.75 | 27.31 | 27.32 | 2,170,887 | +0.00(+0.00%) |
May 11, 2020 | 27.27 | 27.53 | 26.41 | 27.32 | 1,496,546 | -0.27(-0.98%) |
May 08, 2020 | 27.02 | 27.77 | 26.91 | 27.59 | 808,066 | +1.03(+3.89%) |
May 07, 2020 | 25.83 | 27.04 | 25.83 | 26.56 | 1,471,724 | +0.99(+3.86%) |
May 06, 2020 | 27.30 | 27.49 | 25.51 | 25.57 | 1,582,392 | -1.63(-5.99%) |
May 05, 2020 | 27.24 | 27.83 | 26.59 | 27.20 | 2,142,006 | +1.87(+7.39%) |
May 04, 2020 | 25.98 | 25.98 | 25.02 | 25.33 | 1,955,971 | -0.94(-3.58%) |
May 01, 2020 | 26.34 | 26.37 | 25.75 | 26.27 | 2,628,285 | -0.34(-1.29%) |
Apr 30, 2020 | 27.32 | 27.42 | 26.57 | 26.62 | 1,814,703 | -0.99(-3.58%) |
Apr 29, 2020 | 27.93 | 29.62 | 27.58 | 27.60 | 2,492,589 | -0.02(-0.07%) |
Apr 28, 2020 | 27.00 | 27.74 | 26.73 | 27.62 | 2,419,031 | +1.36(+5.18%) |
Apr 27, 2020 | 25.43 | 26.66 | 25.43 | 26.26 | 3,939,309 | -0.26(-0.98%) |
Apr 24, 2020 | 26.55 | 26.77 | 26.16 | 26.52 | 2,068,556 | +0.29(+1.10%) |
Apr 23, 2020 | 26.37 | 26.80 | 26.07 | 26.24 | 1,571,514 | -0.05(-0.18%) |
Apr 22, 2020 | 26.76 | 27.05 | 26.09 | 26.28 | 957,763 | +0.05(+0.18%) |
Apr 21, 2020 | 25.84 | 26.41 | 25.84 | 26.24 | 1,453,989 | -0.43(-1.61%) |
Apr 20, 2020 | 26.90 | 27.14 | 26.33 | 26.66 | 1,107,422 | -0.80(-2.92%) |
Apr 17, 2020 | 26.52 | 27.50 | 26.52 | 27.46 | 986,372 | +1.56(+6.04%) |
Apr 16, 2020 | 26.51 | 26.51 | 25.43 | 25.90 | 1,652,561 | -0.42(-1.59%) |
Apr 15, 2020 | 26.51 | 26.86 | 26.10 | 26.32 | 1,462,106 | -1.23(-4.46%) |
Apr 14, 2020 | 27.60 | 27.92 | 27.11 | 27.55 | 1,815,483 | +0.11(+0.41%) |
Apr 13, 2020 | 28.12 | 28.53 | 26.42 | 27.44 | 1,832,184 | -1.24(-4.32%) |
Apr 09, 2020 | 27.02 | 29.26 | 27.02 | 28.67 | 2,401,644 | +2.06(+7.73%) |
Apr 08, 2020 | 25.29 | 26.80 | 25.09 | 26.62 | 1,108,713 | +1.42(+5.62%) |
Apr 07, 2020 | 25.29 | 26.04 | 24.52 | 25.20 | 2,167,203 | +1.11(+4.60%) |
Apr 06, 2020 | 24.10 | 24.91 | 23.54 | 24.09 | 1,975,056 | +1.42(+6.28%) |
Apr 03, 2020 | 22.88 | 23.25 | 22.38 | 22.67 | 1,829,133 | +0.00(+0.00%) |
Apr 02, 2020 | 22.79 | 23.86 | 22.09 | 22.67 | 2,017,402 | -0.16(-0.69%) |