Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 57.00 | 57.00 | 56.58 | 56.58 | 19,943 | -0.93(-1.62%) |
Apr 29, 2021 | 57.38 | 57.51 | 57.17 | 57.51 | 7,074 | -0.05(-0.09%) |
Apr 28, 2021 | 57.30 | 57.65 | 57.30 | 57.56 | 18,400 | +0.49(+0.86%) |
Apr 27, 2021 | 57.23 | 57.28 | 57.07 | 57.08 | 40,073 | -0.05(-0.08%) |
Apr 26, 2021 | 57.17 | 57.23 | 57.08 | 57.12 | 14,341 | +0.20(+0.35%) |
Apr 23, 2021 | 56.81 | 57.02 | 56.75 | 56.92 | 59,269 | +0.61(+1.09%) |
Apr 22, 2021 | 56.67 | 56.67 | 56.22 | 56.31 | 10,874 | -0.30(-0.54%) |
Apr 21, 2021 | 56.08 | 56.70 | 56.08 | 56.61 | 6,963 | +0.45(+0.80%) |
Apr 20, 2021 | 56.52 | 56.52 | 56.03 | 56.17 | 11,612 | -0.22(-0.38%) |
Apr 19, 2021 | 56.49 | 56.49 | 56.27 | 56.38 | 9,245 | -0.01(-0.02%) |
Apr 16, 2021 | 56.23 | 56.48 | 56.23 | 56.39 | 65,431 | +0.23(+0.42%) |
Apr 15, 2021 | 56.04 | 56.16 | 56.04 | 56.16 | 3,343 | +0.58(+1.04%) |
Apr 14, 2021 | 55.78 | 55.78 | 55.54 | 55.58 | 6,258 | +0.21(+0.38%) |
Apr 13, 2021 | 55.20 | 55.51 | 55.20 | 55.37 | 4,882 | +0.26(+0.47%) |
Apr 12, 2021 | 55.24 | 55.24 | 54.99 | 55.11 | 5,730 | -0.40(-0.72%) |
Apr 09, 2021 | 55.48 | 55.51 | 55.44 | 55.51 | 14,341 | -0.43(-0.77%) |
Apr 08, 2021 | 55.85 | 56.07 | 55.85 | 55.94 | 2,888 | +0.57(+1.03%) |
Apr 07, 2021 | 55.50 | 55.55 | 55.33 | 55.37 | 46,113 | -0.58(-1.04%) |
Apr 06, 2021 | 55.86 | 56.03 | 55.86 | 55.95 | 30,278 | +0.32(+0.58%) |
Apr 05, 2021 | 55.60 | 55.72 | 55.44 | 55.63 | 200,632 | +0.20(+0.36%) |
Apr 01, 2021 | 55.48 | 55.61 | 55.28 | 55.44 | 12,772 | +0.42(+0.76%) |
Mar 31, 2021 | 54.79 | 55.11 | 54.67 | 55.02 | 14,949 | +0.44(+0.80%) |
Mar 30, 2021 | 54.50 | 54.69 | 54.37 | 54.58 | 1,502 | +0.06(+0.11%) |
Mar 29, 2021 | 54.39 | 54.66 | 54.36 | 54.52 | 4,054 | -0.09(-0.17%) |
Mar 26, 2021 | 54.09 | 54.61 | 53.95 | 54.61 | 27,449 | +0.98(+1.83%) |
Mar 25, 2021 | 53.28 | 53.65 | 53.28 | 53.62 | 9,002 | +0.17(+0.32%) |
Mar 24, 2021 | 54.03 | 54.03 | 53.45 | 53.45 | 7,684 | -0.85(-1.56%) |
Mar 23, 2021 | 54.73 | 54.74 | 54.30 | 54.30 | 6,567 | -0.98(-1.78%) |
Mar 22, 2021 | 55.15 | 55.53 | 55.05 | 55.28 | 15,957 | -0.10(-0.17%) |
Mar 19, 2021 | 55.10 | 55.40 | 55.10 | 55.38 | 5,602 | +0.50(+0.90%) |
Mar 18, 2021 | 55.22 | 55.36 | 54.88 | 54.88 | 3,403 | -0.90(-1.61%) |
Mar 17, 2021 | 55.18 | 55.97 | 55.09 | 55.78 | 10,237 | +0.07(+0.13%) |
Mar 16, 2021 | 55.70 | 55.86 | 55.63 | 55.70 | 11,224 | +0.15(+0.27%) |
Mar 15, 2021 | 55.31 | 55.55 | 55.15 | 55.55 | 6,591 | +0.25(+0.45%) |
Mar 12, 2021 | 55.08 | 55.31 | 55.08 | 55.30 | 5,386 | -0.47(-0.85%) |
Mar 11, 2021 | 55.50 | 55.93 | 55.37 | 55.78 | 13,695 | +1.23(+2.26%) |
Mar 10, 2021 | 54.64 | 54.68 | 54.30 | 54.54 | 6,285 | +0.01(+0.01%) |
Mar 09, 2021 | 54.34 | 54.80 | 54.34 | 54.54 | 14,046 | +0.75(+1.40%) |
Mar 08, 2021 | 54.13 | 54.13 | 53.78 | 53.78 | 47,689 | -1.12(-2.04%) |
Mar 05, 2021 | 54.60 | 54.90 | 54.21 | 54.90 | 8,416 | +0.39(+0.72%) |
Mar 04, 2021 | 55.22 | 55.51 | 54.40 | 54.51 | 10,797 | -0.75(-1.36%) |
Mar 03, 2021 | 55.46 | 55.61 | 55.26 | 55.26 | 2,977 | -0.20(-0.37%) |
Mar 02, 2021 | 55.36 | 55.60 | 55.36 | 55.46 | 8,282 | -0.10(-0.17%) |
Mar 01, 2021 | 55.30 | 55.95 | 55.30 | 55.56 | 14,397 | +1.02(+1.86%) |
Feb 26, 2021 | 54.83 | 54.83 | 54.36 | 54.54 | 7,630 | -0.66(-1.20%) |
Feb 25, 2021 | 56.18 | 56.32 | 55.05 | 55.20 | 45,077 | -0.82(-1.46%) |
Feb 24, 2021 | 55.35 | 56.03 | 55.20 | 56.02 | 33,245 | -0.14(-0.25%) |
Feb 23, 2021 | 55.67 | 56.26 | 55.43 | 56.16 | 15,123 | +0.30(+0.54%) |
Feb 22, 2021 | 55.90 | 56.33 | 55.83 | 55.86 | 26,440 | -1.12(-1.97%) |
Feb 19, 2021 | 57.00 | 57.16 | 56.77 | 56.99 | 6,396 | +0.34(+0.60%) |
Feb 18, 2021 | 56.35 | 56.65 | 56.09 | 56.65 | 26,780 | -0.47(-0.83%) |
Feb 17, 2021 | 56.89 | 57.13 | 56.67 | 57.12 | 25,581 | +0.20(+0.34%) |
Feb 16, 2021 | 57.20 | 57.20 | 56.90 | 56.92 | 8,141 | +0.25(+0.44%) |
Feb 12, 2021 | 56.38 | 56.83 | 56.28 | 56.68 | 9,538 | +0.10(+0.18%) |
Feb 11, 2021 | 56.64 | 56.75 | 56.45 | 56.58 | 8,993 | +0.62(+1.12%) |
Feb 10, 2021 | 56.32 | 56.32 | 55.74 | 55.95 | 17,982 | +0.15(+0.27%) |
Feb 09, 2021 | 55.43 | 55.82 | 55.43 | 55.80 | 5,254 | +0.32(+0.58%) |
Feb 08, 2021 | 55.20 | 55.48 | 55.20 | 55.48 | 7,198 | +0.30(+0.54%) |
Feb 05, 2021 | 54.89 | 55.25 | 54.89 | 55.18 | 3,366 | +0.45(+0.82%) |
Feb 04, 2021 | 54.82 | 54.82 | 54.46 | 54.73 | 10,020 | -0.04(-0.08%) |
Feb 03, 2021 | 54.52 | 54.88 | 54.52 | 54.78 | 5,006 | +0.36(+0.66%) |
Feb 02, 2021 | 54.27 | 54.45 | 54.22 | 54.42 | 7,783 | +0.69(+1.29%) |
Feb 01, 2021 | 53.36 | 53.79 | 53.26 | 53.72 | 15,240 | +1.29(+2.46%) |
Jan 29, 2021 | 52.66 | 52.90 | 52.20 | 52.43 | 17,730 | -1.35(-2.51%) |
Jan 28, 2021 | 53.36 | 53.97 | 53.35 | 53.78 | 8,929 | +0.38(+0.71%) |
Jan 27, 2021 | 53.45 | 53.83 | 53.33 | 53.40 | 14,312 | -1.23(-2.25%) |
Jan 26, 2021 | 54.76 | 54.76 | 54.50 | 54.63 | 14,069 | -0.25(-0.45%) |
Jan 25, 2021 | 55.01 | 55.01 | 54.49 | 54.88 | 16,202 | +0.13(+0.23%) |
Jan 22, 2021 | 54.68 | 54.78 | 54.52 | 54.76 | 4,825 | -0.67(-1.21%) |
Jan 21, 2021 | 55.26 | 55.43 | 55.15 | 55.43 | 43,281 | +0.17(+0.31%) |
Jan 20, 2021 | 55.31 | 55.34 | 55.10 | 55.26 | 13,741 | +0.65(+1.19%) |
Jan 19, 2021 | 54.63 | 54.67 | 54.55 | 54.61 | 33,955 | +0.67(+1.25%) |
Jan 15, 2021 | 54.13 | 54.13 | 53.86 | 53.93 | 59,027 | -0.80(-1.46%) |
Jan 14, 2021 | 54.76 | 55.03 | 54.73 | 54.73 | 3,152 | +0.47(+0.87%) |
Jan 13, 2021 | 54.25 | 54.46 | 54.22 | 54.26 | 10,558 | +0.06(+0.12%) |
Jan 12, 2021 | 54.08 | 54.30 | 54.08 | 54.20 | 19,800 | +0.35(+0.65%) |
Jan 11, 2021 | 53.77 | 53.94 | 53.52 | 53.85 | 3,332 | -0.60(-1.10%) |
Jan 08, 2021 | 54.20 | 54.45 | 53.95 | 54.45 | 6,284 | +1.15(+2.16%) |
Jan 07, 2021 | 53.26 | 53.34 | 53.09 | 53.30 | 9,551 | +0.38(+0.72%) |
Jan 06, 2021 | 52.74 | 53.41 | 52.74 | 52.91 | 20,831 | -0.21(-0.40%) |
Jan 05, 2021 | 52.92 | 53.24 | 52.78 | 53.13 | 10,063 | +0.78(+1.50%) |
Jan 04, 2021 | 52.92 | 52.98 | 52.26 | 52.34 | 11,131 | +0.52(+1.00%) |
Dec 31, 2020 | 51.83 | 51.83 | 51.83 | 5,382 | -0.11(-0.21%) | |
Dec 30, 2020 | 52.00 | 52.05 | 51.92 | 51.94 | 5,382 | +0.48(+0.93%) |
Dec 29, 2020 | 51.33 | 51.48 | 51.33 | 51.46 | 3,120 | +0.41(+0.79%) |
Dec 28, 2020 | 51.00 | 51.10 | 50.95 | 51.05 | 10,533 | +0.47(+0.93%) |
Dec 24, 2020 | 50.50 | 50.58 | 50.49 | 50.58 | 5,049 | +0.25(+0.50%) |
Dec 23, 2020 | 50.28 | 50.46 | 50.28 | 50.33 | 3,826 | +0.54(+1.09%) |
Dec 22, 2020 | 50.11 | 50.11 | 49.79 | 49.79 | 7,994 | -0.55(-1.10%) |
Dec 21, 2020 | 49.97 | 50.43 | 49.97 | 50.34 | 11,036 | -0.85(-1.65%) |
Dec 18, 2020 | 51.22 | 51.26 | 51.07 | 51.19 | 10,212 | -0.00(-0.00%) |
Dec 17, 2020 | 51.25 | 51.25 | 51.11 | 51.19 | 19,808 | +0.15(+0.29%) |
Dec 16, 2020 | 51.04 | 51.12 | 50.92 | 51.04 | 5,825 | +0.24(+0.48%) |
Dec 15, 2020 | 50.41 | 50.83 | 50.41 | 50.79 | 4,339 | +0.46(+0.91%) |
Dec 14, 2020 | 50.51 | 50.53 | 50.34 | 50.34 | 5,335 | -0.09(-0.17%) |
Dec 11, 2020 | 50.35 | 50.57 | 50.35 | 50.42 | 6,306 | -0.15(-0.30%) |
Dec 10, 2020 | 50.22 | 50.61 | 50.22 | 50.57 | 46,409 | +0.48(+0.96%) |
Dec 09, 2020 | 50.57 | 50.57 | 49.91 | 50.09 | 11,559 | -0.29(-0.58%) |
Dec 08, 2020 | 50.37 | 50.40 | 50.34 | 50.39 | 3,855 | -0.05(-0.09%) |
Dec 07, 2020 | 50.44 | 50.66 | 50.41 | 50.43 | 85,015 | -0.12(-0.25%) |
Dec 04, 2020 | 50.33 | 50.56 | 50.26 | 50.56 | 19,030 | +0.74(+1.48%) |
Dec 03, 2020 | 49.88 | 50.13 | 49.71 | 49.82 | 13,358 | +0.35(+0.70%) |
Dec 02, 2020 | 49.33 | 49.56 | 49.33 | 49.47 | 8,314 | +0.20(+0.41%) |
Dec 01, 2020 | 49.05 | 49.36 | 49.04 | 49.27 | 5,234 | +1.03(+2.14%) |
Nov 30, 2020 | 48.90 | 48.90 | 48.24 | 48.24 | 8,317 | -0.97(-1.98%) |
Nov 27, 2020 | 49.06 | 49.32 | 49.06 | 49.21 | 2,139 | +0.39(+0.79%) |
Nov 25, 2020 | 48.67 | 48.82 | 48.63 | 48.82 | 5,405 | -0.10(-0.20%) |
Nov 24, 2020 | 48.53 | 48.92 | 48.51 | 48.92 | 19,638 | +0.72(+1.49%) |
Nov 23, 2020 | 48.48 | 48.54 | 48.14 | 48.20 | 8,094 | +0.22(+0.45%) |
Nov 20, 2020 | 47.91 | 48.03 | 47.91 | 47.99 | 11,148 | +0.17(+0.35%) |
Nov 19, 2020 | 47.79 | 47.89 | 47.78 | 47.82 | 3,877 | -0.04(-0.09%) |
Nov 18, 2020 | 47.93 | 48.10 | 47.78 | 47.87 | 68,667 | +0.21(+0.43%) |
Nov 17, 2020 | 47.40 | 47.76 | 47.39 | 47.66 | 5,739 | +0.15(+0.33%) |
Nov 16, 2020 | 47.47 | 47.58 | 47.36 | 47.50 | 31,743 | +0.65(+1.39%) |
Nov 13, 2020 | 46.54 | 46.91 | 46.54 | 46.85 | 19,368 | +0.63(+1.36%) |
Nov 12, 2020 | 46.68 | 46.68 | 46.23 | 46.23 | 163,125 | -0.39(-0.84%) |
Nov 11, 2020 | 46.50 | 46.73 | 46.43 | 46.62 | 2,922 | +0.30(+0.64%) |
Nov 10, 2020 | 46.25 | 46.46 | 46.25 | 46.32 | 10,117 | -0.06(-0.12%) |
Nov 09, 2020 | 47.32 | 47.32 | 46.37 | 46.38 | 42,161 | +0.72(+1.58%) |
Nov 06, 2020 | 45.12 | 45.75 | 45.12 | 45.66 | 105,288 | +0.46(+1.02%) |
Nov 05, 2020 | 45.16 | 45.25 | 44.92 | 45.20 | 19,217 | +0.80(+1.81%) |
Nov 04, 2020 | 44.07 | 44.54 | 44.07 | 44.39 | 6,060 | +0.95(+2.18%) |
Nov 03, 2020 | 43.49 | 43.53 | 43.30 | 43.45 | 6,381 | +0.50(+1.16%) |
Nov 02, 2020 | 42.88 | 42.95 | 42.68 | 42.95 | 14,275 | +0.51(+1.19%) |
Oct 30, 2020 | 42.52 | 42.52 | 42.29 | 42.44 | 12,386 | -0.32(-0.75%) |
Oct 29, 2020 | 42.71 | 43.02 | 42.71 | 42.76 | 39,637 | +0.11(+0.26%) |
Oct 28, 2020 | 42.94 | 42.97 | 42.65 | 42.65 | 6,856 | -1.05(-2.41%) |
Oct 27, 2020 | 43.69 | 43.77 | 43.65 | 43.70 | 13,148 | -0.04(-0.08%) |
Oct 26, 2020 | 43.91 | 43.95 | 43.58 | 43.74 | 10,925 | -0.60(-1.36%) |
Oct 23, 2020 | 44.20 | 44.34 | 44.15 | 44.34 | 6,080 | +0.31(+0.71%) |
Oct 22, 2020 | 43.94 | 44.15 | 43.94 | 44.03 | 9,793 | +0.03(+0.07%) |
Oct 21, 2020 | 43.98 | 44.20 | 43.98 | 44.00 | 17,465 | +0.16(+0.37%) |
Oct 20, 2020 | 43.72 | 43.95 | 43.72 | 43.84 | 6,409 | +0.50(+1.15%) |
Oct 19, 2020 | 43.60 | 43.60 | 43.32 | 43.34 | 3,793 | -0.03(-0.07%) |
Oct 16, 2020 | 43.50 | 43.50 | 43.35 | 43.37 | 18,692 | +0.05(+0.12%) |
Oct 15, 2020 | 43.10 | 43.32 | 43.08 | 43.32 | 17,799 | -0.26(-0.59%) |
Oct 14, 2020 | 43.74 | 43.76 | 43.58 | 43.58 | 7,639 | -0.19(-0.43%) |
Oct 13, 2020 | 43.76 | 43.84 | 43.63 | 43.76 | 7,675 | -0.18(-0.42%) |
Oct 12, 2020 | 43.90 | 43.98 | 43.85 | 43.95 | 5,630 | +0.19(+0.42%) |
Oct 09, 2020 | 43.70 | 43.82 | 43.70 | 43.76 | 5,067 | +0.33(+0.76%) |
Oct 08, 2020 | 43.42 | 43.50 | 43.40 | 43.43 | 6,785 | +0.24(+0.56%) |
Oct 07, 2020 | 43.11 | 43.23 | 43.07 | 43.19 | 3,870 | +0.47(+1.09%) |
Oct 06, 2020 | 42.96 | 43.04 | 42.73 | 42.73 | 3,675 | -0.03(-0.07%) |
Oct 05, 2020 | 42.53 | 42.76 | 42.53 | 42.76 | 1,191 | +0.51(+1.20%) |
Oct 02, 2020 | 42.23 | 42.39 | 42.23 | 42.25 | 4,616 | -0.38(-0.90%) |
Oct 01, 2020 | 42.53 | 42.68 | 42.39 | 42.63 | 18,668 | +0.34(+0.79%) |
Sep 30, 2020 | 42.17 | 42.32 | 42.17 | 42.30 | 5,666 | +0.52(+1.26%) |
Sep 29, 2020 | 41.76 | 41.84 | 41.67 | 41.78 | 10,463 | +0.04(+0.08%) |
Sep 28, 2020 | 41.83 | 41.87 | 41.63 | 41.74 | 39,389 | +0.50(+1.22%) |
Sep 25, 2020 | 40.92 | 41.24 | 40.89 | 41.24 | 6,306 | +0.01(+0.03%) |
Sep 24, 2020 | 40.95 | 41.44 | 40.92 | 41.22 | 9,650 | -0.28(-0.68%) |
Sep 23, 2020 | 41.97 | 41.97 | 41.49 | 41.50 | 9,331 | -0.70(-1.66%) |
Sep 22, 2020 | 42.49 | 42.49 | 42.00 | 42.21 | 7,001 | -0.50(-1.17%) |
Sep 21, 2020 | 42.46 | 42.71 | 42.08 | 42.71 | 14,470 | -0.45(-1.04%) |
Sep 18, 2020 | 43.39 | 43.41 | 43.01 | 43.15 | 13,400 | +0.04(+0.09%) |
Sep 17, 2020 | 42.93 | 43.11 | 42.89 | 43.11 | 4,275 | -0.04(-0.10%) |
Sep 16, 2020 | 43.37 | 43.38 | 43.10 | 43.16 | 5,544 | -0.03(-0.06%) |
Sep 15, 2020 | 43.24 | 43.30 | 43.14 | 43.18 | 4,015 | +0.37(+0.86%) |
Sep 14, 2020 | 42.72 | 42.84 | 42.69 | 42.81 | 9,991 | +0.63(+1.50%) |
Sep 11, 2020 | 42.38 | 42.50 | 42.04 | 42.18 | 15,145 | +0.28(+0.67%) |
Sep 10, 2020 | 42.43 | 42.43 | 41.90 | 41.90 | 11,630 | -0.70(-1.65%) |
Sep 09, 2020 | 42.43 | 42.61 | 42.40 | 42.61 | 5,154 | +0.57(+1.37%) |
Sep 08, 2020 | 42.11 | 42.30 | 42.03 | 42.03 | 8,582 | -0.48(-1.13%) |
Sep 04, 2020 | 42.70 | 42.75 | 42.13 | 42.51 | 9,064 | -0.04(-0.10%) |
Sep 03, 2020 | 42.53 | 42.56 | 42.31 | 42.56 | 32,219 | -0.49(-1.13%) |
Sep 02, 2020 | 42.80 | 43.04 | 42.77 | 43.04 | 4,486 | -0.01(-0.02%) |
Sep 01, 2020 | 42.79 | 43.06 | 42.79 | 43.05 | 5,672 | +0.41(+0.96%) |
Aug 31, 2020 | 42.77 | 42.77 | 42.37 | 42.64 | 12,040 | -0.71(-1.64%) |
Aug 28, 2020 | 43.16 | 43.40 | 43.16 | 43.36 | 63,681 | +0.52(+1.22%) |
Aug 27, 2020 | 43.08 | 43.08 | 42.75 | 42.83 | 21,617 | -0.38(-0.88%) |
Aug 26, 2020 | 43.08 | 43.24 | 43.08 | 43.21 | 7,624 | +0.03(+0.07%) |
Aug 25, 2020 | 42.99 | 43.24 | 42.97 | 43.18 | 17,464 | +0.37(+0.86%) |
Aug 24, 2020 | 42.97 | 42.97 | 42.74 | 42.82 | 21,455 | +0.48(+1.13%) |
Aug 21, 2020 | 42.29 | 42.35 | 42.24 | 42.34 | 12,277 | -0.15(-0.34%) |
Aug 20, 2020 | 41.98 | 42.49 | 41.92 | 42.49 | 138,528 | -0.12(-0.27%) |
Aug 19, 2020 | 42.82 | 42.92 | 42.60 | 42.60 | 4,722 | -0.30(-0.69%) |
Aug 18, 2020 | 43.06 | 43.06 | 42.76 | 42.90 | 11,902 | -0.16(-0.36%) |
Aug 17, 2020 | 43.00 | 43.10 | 42.94 | 43.05 | 29,889 | +0.40(+0.94%) |
Aug 14, 2020 | 42.62 | 42.71 | 42.58 | 42.65 | 78,941 | -0.06(-0.15%) |
Aug 13, 2020 | 42.75 | 42.78 | 42.58 | 42.72 | 4,746 | -0.10(-0.23%) |
Aug 12, 2020 | 42.77 | 42.84 | 42.77 | 42.82 | 7,245 | +0.47(+1.11%) |
Aug 11, 2020 | 42.70 | 42.74 | 42.30 | 42.35 | 5,186 | +0.04(+0.09%) |
Aug 10, 2020 | 42.30 | 42.34 | 42.16 | 42.31 | 1,950 | +0.27(+0.64%) |
Aug 07, 2020 | 41.99 | 42.18 | 41.92 | 42.04 | 11,129 | -0.55(-1.29%) |
Aug 06, 2020 | 42.39 | 42.59 | 42.37 | 42.59 | 6,728 | +0.10(+0.25%) |
Aug 05, 2020 | 42.40 | 42.65 | 42.40 | 42.49 | 10,489 | +0.44(+1.04%) |
Aug 04, 2020 | 41.87 | 42.05 | 41.86 | 42.05 | 6,161 | +0.45(+1.09%) |
Aug 03, 2020 | 41.62 | 41.76 | 41.50 | 41.60 | 14,141 | +0.13(+0.32%) |
Jul 31, 2020 | 41.52 | 41.52 | 41.31 | 41.47 | 7,228 | -0.32(-0.77%) |
Jul 30, 2020 | 41.57 | 41.84 | 41.54 | 41.79 | 4,931 | -0.42(-0.99%) |
Jul 29, 2020 | 42.11 | 42.32 | 42.10 | 42.21 | 16,761 | +0.59(+1.42%) |
Jul 28, 2020 | 41.76 | 41.83 | 41.62 | 41.62 | 9,152 | -0.28(-0.67%) |
Jul 27, 2020 | 41.67 | 41.89 | 41.67 | 41.89 | 3,543 | +0.41(+0.99%) |
Jul 24, 2020 | 41.26 | 41.48 | 41.24 | 41.48 | 8,490 | -0.05(-0.13%) |
Jul 23, 2020 | 41.81 | 41.98 | 41.50 | 41.54 | 1,870 | -0.44(-1.04%) |
Jul 22, 2020 | 42.02 | 42.13 | 41.82 | 41.97 | 7,821 | -0.07(-0.17%) |
Jul 21, 2020 | 42.29 | 42.29 | 42.04 | 42.04 | 23,455 | +0.24(+0.56%) |
Jul 20, 2020 | 41.69 | 41.81 | 41.68 | 41.81 | 9,775 | +0.59(+1.44%) |
Jul 17, 2020 | 41.29 | 41.32 | 41.14 | 41.21 | 18,588 | +0.12(+0.30%) |
Jul 16, 2020 | 41.00 | 41.15 | 40.96 | 41.09 | 12,087 | -0.51(-1.24%) |
Jul 15, 2020 | 41.65 | 41.78 | 41.45 | 41.61 | 17,175 | +0.01(+0.02%) |
Jul 14, 2020 | 41.28 | 41.64 | 41.00 | 41.60 | 24,523 | +0.10(+0.24%) |
Jul 13, 2020 | 42.03 | 42.27 | 41.49 | 41.50 | 7,467 | -0.11(-0.26%) |
Jul 10, 2020 | 41.64 | 41.67 | 41.45 | 41.61 | 10,785 | -0.29(-0.69%) |
Jul 09, 2020 | 42.17 | 42.18 | 41.76 | 41.89 | 6,998 | -0.10(-0.23%) |
Jul 08, 2020 | 41.63 | 41.99 | 41.63 | 41.99 | 4,703 | +0.73(+1.77%) |
Jul 07, 2020 | 41.55 | 41.65 | 41.26 | 41.26 | 11,938 | -0.56(-1.33%) |
Jul 06, 2020 | 41.76 | 41.86 | 41.69 | 41.82 | 21,432 | +1.61(+4.01%) |
Jul 02, 2020 | 40.36 | 40.53 | 40.20 | 40.20 | 8,376 | +0.71(+1.81%) |
Jul 01, 2020 | 39.28 | 39.53 | 39.28 | 39.49 | 9,598 | +0.53(+1.36%) |
Jun 30, 2020 | 38.98 | 39.06 | 38.81 | 38.96 | 14,808 | -0.15(-0.38%) |
Jun 29, 2020 | 38.80 | 39.17 | 38.80 | 39.11 | 18,119 | +0.09(+0.22%) |
Jun 26, 2020 | 39.23 | 39.23 | 38.91 | 39.02 | 6,196 | -0.32(-0.82%) |
Jun 25, 2020 | 38.99 | 39.36 | 38.99 | 39.34 | 14,124 | +0.13(+0.34%) |
Jun 24, 2020 | 39.46 | 39.46 | 39.13 | 39.21 | 1,824 | -0.47(-1.19%) |
Jun 23, 2020 | 40.03 | 40.06 | 39.68 | 39.68 | 26,926 | +0.09(+0.23%) |
Jun 22, 2020 | 39.42 | 39.71 | 39.42 | 39.59 | 16,219 | +0.42(+1.06%) |
Jun 19, 2020 | 39.37 | 39.37 | 39.16 | 39.18 | 7,687 | -0.02(-0.04%) |
Jun 18, 2020 | 39.20 | 39.29 | 39.12 | 39.19 | 10,279 | +0.05(+0.12%) |
Jun 17, 2020 | 39.26 | 39.34 | 38.93 | 39.14 | 10,614 | +0.44(+1.14%) |
Jun 16, 2020 | 39.41 | 39.41 | 38.70 | 38.70 | 37,080 | +0.10(+0.25%) |
Jun 15, 2020 | 37.98 | 38.79 | 37.98 | 38.61 | 17,496 | -0.34(-0.88%) |
Jun 12, 2020 | 39.10 | 39.10 | 38.41 | 38.95 | 13,314 | +0.95(+2.49%) |
Jun 11, 2020 | 38.99 | 39.11 | 38.00 | 38.00 | 16,265 | -2.25(-5.58%) |
Jun 10, 2020 | 40.12 | 40.35 | 40.01 | 40.25 | 16,199 | +0.18(+0.45%) |
Jun 09, 2020 | 39.95 | 40.16 | 39.94 | 40.07 | 32,280 | -0.41(-1.01%) |
Jun 08, 2020 | 40.20 | 40.48 | 39.95 | 40.48 | 12,187 | +0.42(+1.06%) |
Jun 05, 2020 | 39.97 | 40.30 | 39.97 | 40.05 | 33,575 | +1.14(+2.94%) |
Jun 04, 2020 | 39.01 | 39.22 | 38.79 | 38.91 | 37,439 | -0.53(-1.34%) |
Jun 03, 2020 | 39.02 | 39.44 | 39.02 | 39.44 | 43,372 | +0.89(+2.30%) |
Jun 02, 2020 | 38.30 | 38.55 | 38.17 | 38.55 | 38,165 | +0.92(+2.45%) |
Jun 01, 2020 | 37.20 | 37.63 | 37.20 | 37.63 | 7,383 | +0.83(+2.26%) |
May 29, 2020 | 36.48 | 36.82 | 36.32 | 36.80 | 22,576 | +0.42(+1.16%) |
May 28, 2020 | 36.60 | 36.74 | 36.36 | 36.38 | 14,598 | -0.12(-0.33%) |
May 27, 2020 | 36.50 | 36.52 | 36.30 | 36.50 | 10,460 | +0.15(+0.42%) |
May 26, 2020 | 36.61 | 36.78 | 36.34 | 36.35 | 18,248 | +0.70(+1.98%) |
May 22, 2020 | 35.93 | 35.93 | 35.56 | 35.64 | 29,986 | -0.73(-2.01%) |
May 21, 2020 | 36.65 | 36.65 | 36.21 | 36.37 | 21,827 | -0.24(-0.65%) |
May 20, 2020 | 36.73 | 36.94 | 36.55 | 36.61 | 41,400 | +0.32(+0.87%) |
May 19, 2020 | 36.49 | 36.57 | 36.30 | 36.30 | 20,241 | -0.27(-0.75%) |
May 18, 2020 | 36.11 | 36.64 | 36.11 | 36.57 | 27,941 | +1.32(+3.73%) |
May 15, 2020 | 35.25 | 35.33 | 35.11 | 35.26 | 7,294 | -0.41(-1.14%) |
May 14, 2020 | 35.01 | 35.66 | 34.89 | 35.66 | 20,183 | +0.04(+0.10%) |
May 13, 2020 | 35.90 | 36.09 | 35.44 | 35.63 | 32,994 | -0.16(-0.44%) |
May 12, 2020 | 36.06 | 36.34 | 35.78 | 35.78 | 42,445 | -0.14(-0.39%) |
May 11, 2020 | 35.87 | 36.09 | 35.87 | 35.92 | 43,301 | -0.27(-0.74%) |
May 08, 2020 | 35.88 | 36.24 | 35.88 | 36.19 | 30,797 | +0.66(+1.85%) |
May 07, 2020 | 35.63 | 35.70 | 35.42 | 35.53 | 59,752 | +0.35(+0.98%) |
May 06, 2020 | 35.35 | 35.45 | 35.14 | 35.19 | 10,770 | -0.21(-0.58%) |
May 05, 2020 | 35.36 | 35.52 | 35.36 | 35.40 | 90,653 | +0.28(+0.80%) |
May 04, 2020 | 34.98 | 35.12 | 34.78 | 35.11 | 37,381 | +0.40(+1.16%) |