Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 62.04 | 62.92 | 61.19 | 61.25 | 839,996 | -1.77(-2.80%) |
Apr 29, 2021 | 63.24 | 63.85 | 62.18 | 63.02 | 1,007,701 | +0.68(+1.09%) |
Apr 28, 2021 | 60.59 | 62.62 | 60.59 | 62.34 | 955,562 | +2.12(+3.52%) |
Apr 27, 2021 | 59.76 | 60.45 | 59.44 | 60.22 | 717,976 | +0.68(+1.14%) |
Apr 26, 2021 | 58.92 | 59.93 | 58.86 | 59.54 | 924,919 | +0.51(+0.87%) |
Apr 23, 2021 | 58.54 | 59.29 | 58.20 | 59.03 | 633,398 | +0.56(+0.97%) |
Apr 22, 2021 | 59.45 | 59.45 | 58.23 | 58.46 | 784,481 | -0.70(-1.18%) |
Apr 21, 2021 | 57.68 | 59.28 | 57.32 | 59.16 | 745,495 | +0.83(+1.41%) |
Apr 20, 2021 | 59.97 | 59.97 | 57.73 | 58.33 | 1,624,479 | -1.70(-2.84%) |
Apr 19, 2021 | 60.17 | 60.77 | 59.53 | 60.04 | 790,782 | -0.12(-0.19%) |
Apr 16, 2021 | 61.05 | 61.22 | 59.91 | 60.16 | 550,335 | -0.57(-0.95%) |
Apr 15, 2021 | 61.34 | 61.34 | 60.38 | 60.73 | 719,789 | -0.49(-0.81%) |
Apr 14, 2021 | 59.88 | 62.06 | 59.87 | 61.22 | 899,796 | +1.84(+3.10%) |
Apr 13, 2021 | 59.32 | 59.71 | 58.83 | 59.38 | 851,668 | +0.04(+0.08%) |
Apr 12, 2021 | 60.28 | 60.80 | 59.17 | 59.34 | 1,294,685 | -0.56(-0.93%) |
Apr 09, 2021 | 60.28 | 60.82 | 59.62 | 59.90 | 969,441 | -0.48(-0.80%) |
Apr 08, 2021 | 60.75 | 60.75 | 59.63 | 60.38 | 1,025,985 | -0.85(-1.39%) |
Apr 07, 2021 | 61.03 | 61.52 | 60.75 | 61.23 | 736,484 | +0.26(+0.43%) |
Apr 06, 2021 | 61.37 | 62.30 | 60.89 | 60.97 | 836,852 | -0.01(-0.01%) |
Apr 05, 2021 | 62.54 | 62.54 | 60.68 | 60.98 | 1,524,723 | -1.65(-2.63%) |
Apr 01, 2021 | 61.41 | 62.64 | 60.95 | 62.63 | 1,586,896 | +1.64(+2.69%) |
Mar 31, 2021 | 61.38 | 61.47 | 60.68 | 60.99 | 1,654,753 | -0.32(-0.53%) |
Mar 30, 2021 | 61.30 | 61.95 | 60.73 | 61.31 | 1,140,876 | -0.48(-0.77%) |
Mar 29, 2021 | 62.25 | 62.44 | 61.05 | 61.79 | 1,180,456 | -0.96(-1.53%) |
Mar 26, 2021 | 62.29 | 62.77 | 61.56 | 62.75 | 1,351,086 | +1.71(+2.80%) |
Mar 25, 2021 | 59.84 | 61.29 | 58.71 | 61.04 | 1,372,571 | +0.25(+0.41%) |
Mar 24, 2021 | 60.35 | 61.68 | 60.35 | 60.79 | 1,441,798 | +1.46(+2.45%) |
Mar 23, 2021 | 59.26 | 60.75 | 58.89 | 59.33 | 1,591,045 | -1.21(-1.99%) |
Mar 22, 2021 | 61.13 | 61.28 | 60.52 | 60.54 | 1,017,759 | -0.74(-1.20%) |
Mar 19, 2021 | 60.97 | 62.19 | 60.18 | 61.28 | 1,068,771 | +0.28(+0.47%) |
Mar 18, 2021 | 63.66 | 63.79 | 60.71 | 60.99 | 2,641,257 | -3.13(-4.87%) |
Mar 17, 2021 | 63.31 | 64.37 | 62.83 | 64.12 | 983,790 | +0.52(+0.82%) |
Mar 16, 2021 | 64.49 | 64.49 | 63.23 | 63.59 | 1,291,508 | -1.86(-2.85%) |
Mar 15, 2021 | 66.12 | 66.20 | 64.70 | 65.46 | 1,493,039 | -0.67(-1.01%) |
Mar 12, 2021 | 66.26 | 66.74 | 65.66 | 66.12 | 1,280,724 | +0.04(+0.07%) |
Mar 11, 2021 | 66.20 | 67.13 | 65.83 | 66.08 | 1,635,714 | +0.16(+0.24%) |
Mar 10, 2021 | 63.98 | 66.13 | 63.98 | 65.92 | 1,962,425 | +1.94(+3.03%) |
Mar 09, 2021 | 65.17 | 65.77 | 63.74 | 63.98 | 1,587,866 | -1.34(-2.05%) |
Mar 08, 2021 | 65.91 | 66.24 | 64.31 | 65.33 | 2,252,998 | +0.11(+0.16%) |
Mar 05, 2021 | 64.69 | 65.34 | 62.88 | 65.22 | 2,882,080 | +2.31(+3.67%) |
Mar 04, 2021 | 61.88 | 63.96 | 61.31 | 62.91 | 2,367,179 | +1.61(+2.62%) |
Mar 03, 2021 | 60.83 | 62.70 | 60.83 | 61.30 | 1,684,156 | +0.88(+1.45%) |
Mar 02, 2021 | 60.97 | 61.49 | 60.38 | 60.42 | 1,483,698 | -0.41(-0.67%) |
Mar 01, 2021 | 60.71 | 61.46 | 60.26 | 60.83 | 1,521,363 | +1.65(+2.79%) |
Feb 26, 2021 | 59.54 | 59.95 | 57.35 | 59.18 | 2,345,554 | -1.38(-2.27%) |
Feb 25, 2021 | 62.28 | 62.31 | 60.14 | 60.56 | 1,914,431 | -1.23(-2.00%) |
Feb 24, 2021 | 59.88 | 62.09 | 59.50 | 61.79 | 1,757,179 | +2.23(+3.74%) |
Feb 23, 2021 | 59.31 | 59.75 | 56.85 | 59.56 | 1,590,616 | +0.93(+1.59%) |
Feb 22, 2021 | 57.15 | 59.59 | 57.11 | 58.63 | 1,377,087 | +1.78(+3.14%) |
Feb 19, 2021 | 55.97 | 56.97 | 55.94 | 56.85 | 521,772 | +0.99(+1.76%) |
Feb 18, 2021 | 57.14 | 57.14 | 55.70 | 55.86 | 946,494 | -1.53(-2.66%) |
Feb 17, 2021 | 57.17 | 57.73 | 56.30 | 57.39 | 1,139,256 | +0.75(+1.33%) |
Feb 16, 2021 | 56.50 | 57.25 | 56.16 | 56.63 | 1,003,805 | +1.42(+2.57%) |
Feb 12, 2021 | 53.96 | 55.24 | 53.82 | 55.21 | 767,511 | +0.87(+1.60%) |
Feb 11, 2021 | 55.05 | 55.05 | 53.16 | 54.34 | 944,912 | -0.81(-1.47%) |
Feb 10, 2021 | 54.41 | 55.22 | 53.91 | 55.15 | 1,204,967 | +0.99(+1.84%) |
Feb 09, 2021 | 54.31 | 54.50 | 53.45 | 54.16 | 931,232 | -0.55(-1.01%) |
Feb 08, 2021 | 53.28 | 54.95 | 53.21 | 54.71 | 1,632,121 | +2.21(+4.21%) |
Feb 05, 2021 | 52.73 | 52.96 | 52.29 | 52.49 | 1,437,379 | +0.54(+1.04%) |
Feb 04, 2021 | 51.86 | 51.99 | 50.91 | 51.95 | 1,094,688 | +0.52(+1.00%) |
Feb 03, 2021 | 49.61 | 51.57 | 49.52 | 51.44 | 1,210,428 | +2.07(+4.19%) |
Feb 02, 2021 | 49.86 | 50.48 | 49.35 | 49.37 | 932,318 | +0.53(+1.09%) |
Feb 01, 2021 | 48.99 | 49.27 | 47.96 | 48.84 | 1,010,531 | +0.51(+1.05%) |
Jan 29, 2021 | 49.25 | 49.96 | 48.17 | 48.33 | 1,179,365 | -1.55(-3.12%) |
Jan 28, 2021 | 49.72 | 50.55 | 49.29 | 49.88 | 907,376 | +0.50(+1.01%) |
Jan 27, 2021 | 49.09 | 50.73 | 48.43 | 49.39 | 1,708,605 | -0.56(-1.12%) |
Jan 26, 2021 | 51.41 | 52.24 | 49.91 | 49.95 | 911,701 | -1.08(-2.12%) |
Jan 25, 2021 | 51.05 | 51.25 | 50.10 | 51.03 | 1,330,761 | -0.48(-0.93%) |
Jan 22, 2021 | 50.54 | 51.63 | 50.11 | 51.51 | 1,012,461 | -0.17(-0.33%) |
Jan 21, 2021 | 53.28 | 53.45 | 51.15 | 51.68 | 1,996,835 | -1.84(-3.43%) |
Jan 20, 2021 | 53.92 | 53.94 | 52.97 | 53.52 | 1,227,164 | +0.09(+0.17%) |
Jan 19, 2021 | 53.07 | 53.76 | 52.86 | 53.43 | 1,182,542 | +1.00(+1.91%) |
Jan 15, 2021 | 53.64 | 53.66 | 51.87 | 52.42 | 1,785,265 | -2.10(-3.84%) |
Jan 14, 2021 | 53.16 | 55.05 | 53.16 | 54.52 | 1,318,710 | +1.67(+3.16%) |
Jan 13, 2021 | 53.55 | 53.55 | 52.52 | 52.85 | 1,158,437 | -0.48(-0.90%) |
Jan 12, 2021 | 52.11 | 53.60 | 51.79 | 53.33 | 3,822,374 | +1.89(+3.68%) |
Jan 11, 2021 | 49.62 | 51.62 | 49.28 | 51.44 | 1,081,008 | +0.80(+1.58%) |
Jan 08, 2021 | 51.32 | 51.34 | 50.21 | 50.64 | 1,058,410 | -0.16(-0.31%) |
Jan 07, 2021 | 50.51 | 51.27 | 49.97 | 50.80 | 2,242,840 | +0.84(+1.69%) |
Jan 06, 2021 | 49.38 | 50.46 | 48.77 | 49.96 | 1,903,792 | +1.49(+3.08%) |
Jan 05, 2021 | 46.70 | 49.70 | 46.70 | 48.46 | 2,422,046 | +2.18(+4.70%) |
Jan 04, 2021 | 46.66 | 47.08 | 45.67 | 46.29 | 1,973,174 | +0.24(+0.52%) |
Dec 31, 2020 | 46.05 | 46.05 | 46.05 | 1,119,514 | -0.42(-0.90%) | |
Dec 30, 2020 | 45.72 | 46.89 | 45.69 | 46.47 | 1,119,514 | +0.75(+1.65%) |
Dec 29, 2020 | 46.33 | 46.42 | 45.49 | 45.71 | 1,010,953 | -0.27(-0.58%) |
Dec 28, 2020 | 46.59 | 47.07 | 45.88 | 45.98 | 1,045,212 | -0.34(-0.73%) |
Dec 24, 2020 | 46.74 | 46.74 | 45.93 | 46.31 | 563,329 | -0.39(-0.84%) |
Dec 23, 2020 | 46.01 | 47.31 | 45.93 | 46.71 | 1,132,293 | +1.15(+2.53%) |
Dec 22, 2020 | 46.26 | 46.42 | 45.52 | 45.55 | 1,056,099 | -0.73(-1.57%) |
Dec 21, 2020 | 45.33 | 46.70 | 44.92 | 46.28 | 1,520,661 | -0.83(-1.77%) |
Dec 18, 2020 | 47.94 | 48.12 | 46.84 | 47.11 | 1,409,562 | -0.83(-1.72%) |
Dec 17, 2020 | 48.62 | 48.62 | 47.62 | 47.94 | 994,793 | -0.23(-0.47%) |
Dec 16, 2020 | 48.55 | 48.67 | 47.83 | 48.17 | 952,887 | -0.21(-0.44%) |
Dec 15, 2020 | 47.80 | 48.62 | 47.27 | 48.38 | 1,055,746 | +0.96(+2.02%) |
Dec 14, 2020 | 49.91 | 49.91 | 47.29 | 47.42 | 1,479,119 | -1.71(-3.49%) |
Dec 11, 2020 | 49.35 | 49.35 | 48.41 | 49.13 | 1,155,919 | -0.59(-1.18%) |
Dec 10, 2020 | 48.18 | 50.18 | 48.04 | 49.72 | 1,428,528 | +1.59(+3.30%) |
Dec 09, 2020 | 48.47 | 49.28 | 47.44 | 48.13 | 1,378,497 | +0.11(+0.22%) |
Dec 08, 2020 | 46.75 | 48.41 | 46.69 | 48.03 | 1,060,497 | +0.81(+1.71%) |
Dec 07, 2020 | 47.89 | 47.90 | 46.82 | 47.22 | 1,068,977 | -1.16(-2.40%) |
Dec 04, 2020 | 46.68 | 48.39 | 46.68 | 48.38 | 1,485,353 | +2.50(+5.46%) |
Dec 03, 2020 | 45.56 | 46.38 | 45.08 | 45.88 | 1,423,521 | +0.51(+1.12%) |
Dec 02, 2020 | 43.85 | 46.08 | 43.78 | 45.37 | 1,598,486 | +1.36(+3.09%) |
Dec 01, 2020 | 44.92 | 45.22 | 43.87 | 44.01 | 1,356,205 | +0.25(+0.58%) |
Nov 30, 2020 | 45.85 | 45.86 | 43.68 | 43.75 | 1,416,021 | -2.56(-5.54%) |
Nov 27, 2020 | 46.64 | 46.98 | 45.96 | 46.31 | 696,785 | -0.54(-1.14%) |
Nov 25, 2020 | 47.47 | 47.53 | 46.51 | 46.85 | 1,464,969 | -1.04(-2.16%) |
Nov 24, 2020 | 47.06 | 48.05 | 46.73 | 47.89 | 2,163,290 | +2.31(+5.07%) |
Nov 23, 2020 | 43.19 | 45.63 | 43.19 | 45.58 | 2,326,483 | +3.05(+7.17%) |
Nov 20, 2020 | 42.70 | 42.91 | 42.28 | 42.53 | 862,698 | -0.26(-0.62%) |
Nov 19, 2020 | 41.83 | 42.87 | 41.39 | 42.79 | 2,056,004 | +0.72(+1.71%) |
Nov 18, 2020 | 43.65 | 43.85 | 42.07 | 42.07 | 1,696,693 | -1.19(-2.74%) |
Nov 17, 2020 | 42.25 | 43.26 | 41.70 | 43.26 | 1,432,644 | +0.49(+1.15%) |
Nov 16, 2020 | 41.84 | 42.84 | 41.34 | 42.77 | 1,917,244 | +2.56(+6.38%) |
Nov 13, 2020 | 39.02 | 40.37 | 38.93 | 40.20 | 1,037,606 | +1.45(+3.74%) |
Nov 12, 2020 | 39.42 | 39.97 | 38.38 | 38.75 | 1,036,057 | -1.38(-3.44%) |
Nov 11, 2020 | 40.91 | 40.91 | 39.73 | 40.13 | 1,305,427 | -0.24(-0.59%) |
Nov 10, 2020 | 39.99 | 40.40 | 39.09 | 40.37 | 1,948,849 | +1.13(+2.89%) |
Nov 09, 2020 | 38.64 | 39.97 | 38.03 | 39.24 | 2,705,072 | +4.86(+14.13%) |
Nov 06, 2020 | 35.14 | 35.66 | 34.30 | 34.38 | 728,442 | -0.75(-2.12%) |
Nov 05, 2020 | 35.13 | 35.84 | 35.02 | 35.13 | 750,194 | +0.09(+0.25%) |
Nov 04, 2020 | 35.12 | 35.88 | 34.15 | 35.04 | 1,156,925 | -0.05(-0.15%) |
Nov 03, 2020 | 35.87 | 35.90 | 34.77 | 35.09 | 1,042,317 | -0.17(-0.47%) |
Nov 02, 2020 | 34.56 | 35.70 | 33.92 | 35.26 | 1,988,849 | +1.09(+3.19%) |
Oct 30, 2020 | 33.75 | 34.17 | 33.34 | 34.17 | 1,265,579 | +0.17(+0.49%) |
Oct 29, 2020 | 32.73 | 34.08 | 32.16 | 34.00 | 1,190,835 | +1.00(+3.03%) |
Oct 28, 2020 | 33.65 | 33.82 | 32.87 | 33.00 | 2,253,176 | -1.48(-4.28%) |
Oct 27, 2020 | 34.95 | 34.95 | 34.43 | 34.48 | 835,530 | -0.49(-1.41%) |
Oct 26, 2020 | 35.66 | 35.66 | 34.58 | 34.97 | 1,462,045 | -1.30(-3.58%) |
Oct 23, 2020 | 36.63 | 36.83 | 35.84 | 36.27 | 689,156 | -0.15(-0.41%) |
Oct 22, 2020 | 35.02 | 36.50 | 34.89 | 36.42 | 1,006,176 | +1.46(+4.17%) |
Oct 21, 2020 | 35.45 | 35.67 | 34.96 | 34.96 | 693,501 | -0.71(-1.99%) |
Oct 20, 2020 | 35.45 | 35.95 | 35.19 | 35.67 | 711,342 | +0.47(+1.35%) |
Oct 19, 2020 | 36.03 | 36.25 | 35.17 | 35.20 | 748,544 | -0.72(-2.00%) |
Oct 16, 2020 | 36.67 | 36.67 | 35.86 | 35.92 | 794,716 | -0.85(-2.32%) |
Oct 15, 2020 | 35.71 | 36.77 | 35.36 | 36.77 | 679,125 | +0.48(+1.33%) |
Oct 14, 2020 | 36.24 | 37.16 | 36.19 | 36.29 | 735,835 | +0.12(+0.34%) |
Oct 13, 2020 | 36.77 | 36.92 | 36.05 | 36.16 | 955,056 | -0.59(-1.60%) |
Oct 12, 2020 | 36.54 | 36.84 | 36.15 | 36.75 | 747,074 | +0.15(+0.41%) |
Oct 09, 2020 | 37.54 | 37.67 | 36.55 | 36.60 | 1,327,639 | -0.60(-1.61%) |
Oct 08, 2020 | 36.13 | 37.23 | 35.97 | 37.20 | 862,507 | +1.42(+3.98%) |
Oct 07, 2020 | 35.43 | 35.91 | 35.09 | 35.78 | 662,123 | +0.56(+1.60%) |
Oct 06, 2020 | 36.30 | 36.59 | 35.19 | 35.21 | 986,482 | -0.60(-1.67%) |
Oct 05, 2020 | 35.18 | 35.84 | 35.02 | 35.81 | 1,027,364 | +1.04(+2.98%) |
Oct 02, 2020 | 33.41 | 35.03 | 33.40 | 34.78 | 972,243 | +0.40(+1.18%) |
Oct 01, 2020 | 35.04 | 35.18 | 34.15 | 34.37 | 1,412,030 | -1.03(-2.90%) |
Sep 30, 2020 | 35.77 | 36.17 | 35.23 | 35.40 | 673,951 | -0.19(-0.54%) |
Sep 29, 2020 | 36.43 | 36.48 | 35.17 | 35.59 | 699,901 | -0.91(-2.50%) |
Sep 28, 2020 | 36.28 | 36.92 | 36.24 | 36.51 | 653,647 | +0.88(+2.46%) |
Sep 25, 2020 | 35.35 | 35.92 | 35.14 | 35.63 | 1,127,793 | -0.07(-0.20%) |
Sep 24, 2020 | 35.57 | 36.37 | 34.90 | 35.70 | 1,446,445 | +0.02(+0.05%) |
Sep 23, 2020 | 37.49 | 37.68 | 35.64 | 35.68 | 944,890 | -1.72(-4.60%) |
Sep 22, 2020 | 37.86 | 38.38 | 37.33 | 37.40 | 647,796 | -0.38(-1.00%) |
Sep 21, 2020 | 38.14 | 38.17 | 37.09 | 37.78 | 1,310,325 | -1.30(-3.33%) |
Sep 18, 2020 | 39.36 | 39.52 | 38.66 | 39.08 | 843,112 | -0.37(-0.93%) |
Sep 17, 2020 | 38.90 | 39.48 | 38.39 | 39.45 | 692,737 | +0.04(+0.09%) |
Sep 16, 2020 | 38.26 | 39.95 | 37.92 | 39.41 | 1,275,164 | +1.54(+4.06%) |
Sep 15, 2020 | 38.44 | 38.75 | 37.77 | 37.88 | 819,435 | -0.25(-0.67%) |
Sep 14, 2020 | 37.92 | 38.48 | 37.63 | 38.13 | 636,917 | +0.29(+0.77%) |
Sep 11, 2020 | 37.95 | 38.09 | 37.51 | 37.84 | 1,021,664 | +0.10(+0.26%) |
Sep 10, 2020 | 39.37 | 39.40 | 37.74 | 37.74 | 1,210,143 | -1.51(-3.84%) |
Sep 09, 2020 | 39.46 | 39.63 | 39.10 | 39.25 | 719,104 | +0.29(+0.73%) |
Sep 08, 2020 | 39.78 | 39.95 | 38.57 | 38.96 | 2,117,804 | -1.62(-3.99%) |
Sep 04, 2020 | 40.92 | 41.34 | 40.02 | 40.59 | 1,068,358 | -0.78(-1.89%) |
Sep 03, 2020 | 40.85 | 41.73 | 40.42 | 41.37 | 1,049,538 | +0.36(+0.87%) |
Sep 02, 2020 | 41.24 | 41.44 | 40.80 | 41.01 | 972,727 | -0.23(-0.57%) |
Sep 01, 2020 | 41.36 | 41.47 | 40.77 | 41.24 | 1,063,936 | -0.28(-0.67%) |
Aug 31, 2020 | 42.66 | 42.66 | 41.52 | 41.52 | 612,313 | -0.99(-2.33%) |
Aug 28, 2020 | 41.94 | 42.59 | 41.70 | 42.51 | 519,589 | +0.70(+1.68%) |
Aug 27, 2020 | 41.76 | 42.00 | 41.23 | 41.81 | 849,811 | +0.16(+0.37%) |
Aug 26, 2020 | 42.61 | 42.61 | 41.62 | 41.65 | 641,737 | -0.98(-2.30%) |
Aug 25, 2020 | 43.35 | 43.48 | 42.40 | 42.63 | 547,622 | -0.54(-1.25%) |
Aug 24, 2020 | 42.26 | 43.46 | 41.98 | 43.17 | 2,588,885 | +1.21(+2.87%) |
Aug 21, 2020 | 42.16 | 42.22 | 41.61 | 41.96 | 630,888 | -0.39(-0.92%) |
Aug 20, 2020 | 42.81 | 42.92 | 42.34 | 42.35 | 599,569 | -0.95(-2.20%) |
Aug 19, 2020 | 43.78 | 43.96 | 43.19 | 43.31 | 436,721 | -0.49(-1.11%) |
Aug 18, 2020 | 44.28 | 44.65 | 43.66 | 43.79 | 415,369 | -0.63(-1.42%) |
Aug 17, 2020 | 44.70 | 44.70 | 44.17 | 44.43 | 406,138 | -0.27(-0.60%) |
Aug 14, 2020 | 43.93 | 44.75 | 43.75 | 44.70 | 502,288 | +0.50(+1.14%) |
Aug 13, 2020 | 44.79 | 45.06 | 44.11 | 44.19 | 460,244 | -0.92(-2.04%) |
Aug 12, 2020 | 45.32 | 45.59 | 44.61 | 45.11 | 477,598 | +0.50(+1.13%) |
Aug 11, 2020 | 45.77 | 46.23 | 44.43 | 44.61 | 840,447 | -0.18(-0.41%) |
Aug 10, 2020 | 43.77 | 44.83 | 43.71 | 44.79 | 713,238 | +1.38(+3.18%) |
Aug 07, 2020 | 42.95 | 43.51 | 42.48 | 43.41 | 716,122 | +0.14(+0.32%) |
Aug 06, 2020 | 43.50 | 43.79 | 43.14 | 43.27 | 524,884 | -0.41(-0.93%) |
Aug 05, 2020 | 43.96 | 44.13 | 43.24 | 43.68 | 1,003,778 | +0.58(+1.35%) |
Aug 04, 2020 | 41.89 | 43.20 | 41.89 | 43.10 | 633,225 | +1.08(+2.58%) |
Aug 03, 2020 | 41.85 | 42.27 | 41.49 | 42.02 | 635,810 | +0.23(+0.56%) |
Jul 31, 2020 | 41.50 | 41.84 | 40.94 | 41.78 | 840,108 | -0.29(-0.70%) |
Jul 30, 2020 | 42.81 | 42.84 | 41.61 | 42.08 | 1,285,635 | -1.58(-3.61%) |
Jul 29, 2020 | 42.84 | 43.68 | 42.62 | 43.66 | 426,840 | +0.95(+2.21%) |
Jul 28, 2020 | 43.22 | 43.65 | 42.66 | 42.71 | 493,707 | -0.75(-1.72%) |
Jul 27, 2020 | 43.44 | 43.71 | 42.88 | 43.46 | 510,935 | +0.02(+0.04%) |
Jul 24, 2020 | 43.75 | 44.35 | 43.36 | 43.44 | 501,250 | -0.28(-0.63%) |
Jul 23, 2020 | 43.52 | 43.94 | 43.14 | 43.72 | 448,729 | -0.03(-0.08%) |
Jul 22, 2020 | 43.82 | 43.82 | 43.11 | 43.75 | 1,871,761 | -0.57(-1.29%) |
Jul 21, 2020 | 42.46 | 44.63 | 42.46 | 44.32 | 1,425,972 | +2.62(+6.28%) |
Jul 20, 2020 | 42.35 | 42.74 | 41.70 | 41.70 | 942,377 | -0.70(-1.66%) |
Jul 17, 2020 | 43.21 | 43.70 | 42.30 | 42.41 | 450,041 | -0.70(-1.63%) |
Jul 16, 2020 | 43.05 | 43.64 | 42.47 | 43.11 | 374,824 | -0.21(-0.48%) |
Jul 15, 2020 | 43.35 | 43.55 | 42.64 | 43.32 | 664,577 | +0.97(+2.29%) |
Jul 14, 2020 | 40.66 | 42.40 | 40.52 | 42.35 | 675,670 | +1.47(+3.61%) |
Jul 13, 2020 | 41.51 | 41.71 | 40.66 | 40.87 | 802,578 | -0.35(-0.84%) |
Jul 10, 2020 | 39.81 | 41.23 | 39.72 | 41.22 | 724,426 | +1.22(+3.06%) |
Jul 09, 2020 | 41.82 | 41.98 | 39.95 | 40.00 | 1,286,672 | -1.99(-4.75%) |
Jul 08, 2020 | 42.09 | 42.71 | 41.67 | 41.99 | 557,775 | -0.03(-0.06%) |
Jul 07, 2020 | 42.79 | 42.91 | 41.97 | 42.02 | 578,339 | -1.27(-2.94%) |
Jul 06, 2020 | 43.85 | 44.23 | 42.75 | 43.29 | 1,154,126 | +0.20(+0.46%) |
Jul 02, 2020 | 43.54 | 44.09 | 43.00 | 43.09 | 498,482 | +0.53(+1.24%) |
Jul 01, 2020 | 43.75 | 44.38 | 42.56 | 42.56 | 865,474 | -1.05(-2.41%) |
Jun 30, 2020 | 42.35 | 43.90 | 41.93 | 43.61 | 663,772 | +0.94(+2.19%) |
Jun 29, 2020 | 42.22 | 43.06 | 41.98 | 42.68 | 730,028 | +0.59(+1.40%) |
Jun 26, 2020 | 43.36 | 43.42 | 41.85 | 42.09 | 1,109,533 | -1.53(-3.50%) |
Jun 25, 2020 | 42.56 | 43.85 | 42.21 | 43.61 | 2,270,276 | +0.80(+1.86%) |
Jun 24, 2020 | 44.75 | 44.75 | 42.55 | 42.81 | 1,301,975 | -2.57(-5.66%) |
Jun 23, 2020 | 46.04 | 46.20 | 45.28 | 45.38 | 744,080 | -0.03(-0.08%) |
Jun 22, 2020 | 45.19 | 45.55 | 44.50 | 45.42 | 769,202 | +0.14(+0.31%) |
Jun 19, 2020 | 47.33 | 47.34 | 45.23 | 45.27 | 679,624 | -0.70(-1.53%) |
Jun 18, 2020 | 45.03 | 46.50 | 44.81 | 45.98 | 1,690,066 | +0.45(+1.00%) |
Jun 17, 2020 | 47.07 | 47.07 | 45.51 | 45.52 | 662,812 | -1.61(-3.42%) |
Jun 16, 2020 | 48.15 | 48.15 | 45.87 | 47.13 | 902,858 | +1.20(+2.61%) |
Jun 15, 2020 | 43.68 | 46.40 | 43.22 | 45.93 | 1,807,528 | +0.28(+0.62%) |
Jun 12, 2020 | 46.40 | 46.88 | 44.45 | 45.65 | 1,110,680 | +1.24(+2.80%) |
Jun 11, 2020 | 45.53 | 47.02 | 44.36 | 44.41 | 2,507,351 | -4.71(-9.59%) |
Jun 10, 2020 | 51.28 | 51.31 | 49.12 | 49.12 | 2,224,380 | -2.76(-5.32%) |
Jun 09, 2020 | 52.31 | 52.34 | 51.12 | 51.88 | 1,774,496 | -2.14(-3.96%) |
Jun 08, 2020 | 53.51 | 54.05 | 52.20 | 54.02 | 1,754,632 | +2.74(+5.34%) |
Jun 05, 2020 | 49.92 | 51.66 | 49.88 | 51.28 | 1,725,039 | +3.72(+7.82%) |
Jun 04, 2020 | 47.22 | 47.72 | 46.52 | 47.56 | 1,090,011 | +0.12(+0.25%) |
Jun 03, 2020 | 46.82 | 47.61 | 46.72 | 47.44 | 1,239,513 | +1.41(+3.07%) |
Jun 02, 2020 | 45.22 | 46.05 | 45.19 | 46.03 | 1,107,308 | +1.23(+2.75%) |
Jun 01, 2020 | 43.95 | 45.02 | 43.35 | 44.80 | 922,459 | +0.80(+1.81%) |
May 29, 2020 | 43.88 | 44.34 | 43.07 | 44.00 | 1,485,576 | -0.21(-0.47%) |
May 28, 2020 | 45.51 | 45.56 | 44.02 | 44.20 | 883,641 | -1.24(-2.73%) |
May 27, 2020 | 45.59 | 45.81 | 44.20 | 45.45 | 1,470,588 | +0.54(+1.20%) |
May 26, 2020 | 45.02 | 45.36 | 44.74 | 44.91 | 2,424,676 | +1.25(+2.86%) |
May 22, 2020 | 43.65 | 43.69 | 42.74 | 43.66 | 948,975 | -0.21(-0.49%) |
May 21, 2020 | 44.80 | 44.90 | 43.53 | 43.87 | 2,107,902 | -0.68(-1.52%) |
May 20, 2020 | 43.79 | 44.66 | 43.55 | 44.55 | 1,517,611 | +1.74(+4.06%) |
May 19, 2020 | 44.32 | 44.32 | 42.83 | 42.81 | 2,319,291 | -1.31(-2.97%) |
May 18, 2020 | 43.15 | 44.36 | 42.90 | 44.12 | 2,654,581 | +3.28(+8.03%) |
May 15, 2020 | 40.93 | 41.73 | 40.36 | 40.84 | 1,147,691 | +0.03(+0.08%) |
May 14, 2020 | 39.79 | 41.23 | 38.76 | 40.80 | 899,774 | +0.37(+0.91%) |
May 13, 2020 | 42.22 | 42.22 | 40.13 | 40.44 | 1,707,555 | -1.97(-4.65%) |
May 12, 2020 | 43.56 | 43.68 | 42.40 | 42.41 | 1,709,875 | -0.79(-1.82%) |
May 11, 2020 | 43.55 | 43.75 | 42.96 | 43.19 | 1,705,591 | -0.69(-1.56%) |
May 08, 2020 | 42.91 | 43.91 | 42.73 | 43.88 | 1,751,192 | +1.93(+4.59%) |
May 07, 2020 | 42.16 | 42.81 | 41.70 | 41.95 | 899,708 | +0.94(+2.30%) |
May 06, 2020 | 42.47 | 42.65 | 40.96 | 41.01 | 1,721,960 | -1.16(-2.74%) |
May 05, 2020 | 43.99 | 44.22 | 41.96 | 42.17 | 1,776,294 | +0.08(+0.18%) |
May 04, 2020 | 40.12 | 42.19 | 39.74 | 42.09 | 1,647,892 | +1.39(+3.41%) |