Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 48.77 | 49.27 | 48.05 | 48.28 | 447,600 | -0.84(-1.71%) |
Apr 29, 2021 | 49.45 | 49.52 | 48.41 | 49.12 | 360,336 | +0.05(+0.10%) |
Apr 28, 2021 | 50.66 | 50.68 | 48.82 | 49.07 | 758,555 | -1.73(-3.41%) |
Apr 27, 2021 | 50.30 | 50.89 | 49.82 | 50.80 | 514,040 | +0.73(+1.46%) |
Apr 26, 2021 | 49.99 | 50.68 | 49.12 | 50.07 | 879,601 | +0.62(+1.25%) |
Apr 23, 2021 | 48.71 | 49.57 | 48.15 | 49.45 | 496,200 | +1.15(+2.38%) |
Apr 22, 2021 | 48.48 | 48.56 | 47.65 | 48.30 | 595,189 | +0.20(+0.42%) |
Apr 21, 2021 | 46.91 | 48.29 | 46.86 | 48.10 | 667,462 | +0.87(+1.84%) |
Apr 20, 2021 | 47.95 | 48.59 | 46.20 | 47.23 | 968,265 | -0.83(-1.73%) |
Apr 19, 2021 | 49.16 | 49.64 | 47.41 | 48.06 | 764,200 | -0.55(-1.13%) |
Apr 16, 2021 | 47.83 | 48.68 | 47.61 | 48.61 | 678,100 | +1.12(+2.36%) |
Apr 15, 2021 | 46.83 | 47.67 | 46.69 | 47.49 | 348,715 | +0.94(+2.02%) |
Apr 14, 2021 | 46.70 | 47.86 | 46.50 | 46.55 | 816,740 | -0.24(-0.51%) |
Apr 13, 2021 | 47.62 | 48.03 | 46.34 | 46.79 | 916,212 | -0.39(-0.83%) |
Apr 12, 2021 | 46.89 | 47.34 | 46.32 | 47.18 | 427,722 | +0.43(+0.92%) |
Apr 09, 2021 | 45.17 | 46.86 | 45.02 | 46.75 | 994,300 | +1.23(+2.70%) |
Apr 08, 2021 | 45.46 | 45.90 | 44.78 | 45.52 | 1,088,752 | +0.87(+1.95%) |
Apr 07, 2021 | 44.49 | 45.29 | 43.87 | 44.65 | 868,887 | +0.25(+0.56%) |
Apr 06, 2021 | 43.74 | 44.92 | 43.74 | 44.40 | 801,700 | +0.66(+1.51%) |
Apr 05, 2021 | 43.68 | 43.95 | 42.89 | 43.74 | 559,562 | +0.45(+1.04%) |
Apr 01, 2021 | 42.22 | 43.33 | 42.13 | 43.29 | 669,900 | +1.24(+2.95%) |
Mar 31, 2021 | 41.86 | 42.55 | 41.25 | 42.05 | 762,702 | +0.57(+1.37%) |
Mar 30, 2021 | 40.99 | 41.74 | 40.33 | 41.48 | 1,454,743 | +0.62(+1.52%) |
Mar 29, 2021 | 42.96 | 43.76 | 40.81 | 40.86 | 695,937 | -2.17(-5.04%) |
Mar 26, 2021 | 42.24 | 43.04 | 41.68 | 43.03 | 614,900 | +1.03(+2.45%) |
Mar 25, 2021 | 41.36 | 42.20 | 40.26 | 42.00 | 618,711 | +0.17(+0.41%) |
Mar 24, 2021 | 42.82 | 43.03 | 41.44 | 41.83 | 898,760 | -0.79(-1.85%) |
Mar 23, 2021 | 42.91 | 43.07 | 42.07 | 42.62 | 746,272 | -0.67(-1.55%) |
Mar 22, 2021 | 44.12 | 44.24 | 42.65 | 43.29 | 759,870 | -0.94(-2.13%) |
Mar 19, 2021 | 42.50 | 44.29 | 42.05 | 44.23 | 1,348,300 | +1.65(+3.88%) |
Mar 18, 2021 | 44.33 | 44.62 | 42.42 | 42.58 | 922,769 | -1.82(-4.10%) |
Mar 17, 2021 | 44.07 | 44.54 | 42.81 | 44.40 | 826,488 | -0.24(-0.54%) |
Mar 16, 2021 | 45.88 | 46.42 | 44.60 | 44.64 | 379,417 | -1.17(-2.55%) |
Mar 15, 2021 | 45.81 | 45.85 | 44.50 | 45.81 | 393,790 | +0.23(+0.50%) |
Mar 12, 2021 | 46.07 | 46.41 | 44.91 | 45.58 | 961,200 | -0.77(-1.66%) |
Mar 11, 2021 | 45.75 | 46.45 | 45.45 | 46.35 | 1,283,153 | +1.43(+3.18%) |
Mar 10, 2021 | 43.38 | 45.00 | 42.89 | 44.92 | 774,618 | +1.94(+4.51%) |
Mar 09, 2021 | 41.69 | 43.35 | 41.61 | 42.98 | 910,902 | +1.76(+4.27%) |
Mar 08, 2021 | 41.91 | 43.10 | 40.96 | 41.22 | 856,404 | -0.69(-1.65%) |
Mar 05, 2021 | 41.81 | 42.08 | 38.66 | 41.91 | 1,680,400 | -0.25(-0.59%) |
Mar 04, 2021 | 42.79 | 43.38 | 40.61 | 42.16 | 832,494 | -0.84(-1.95%) |
Mar 03, 2021 | 44.00 | 44.22 | 42.95 | 43.00 | 598,436 | -1.07(-2.43%) |
Mar 02, 2021 | 45.13 | 45.35 | 43.53 | 44.07 | 548,805 | -0.86(-1.91%) |
Mar 01, 2021 | 44.43 | 45.36 | 44.31 | 44.93 | 583,372 | +0.82(+1.86%) |
Feb 26, 2021 | 43.68 | 44.94 | 42.82 | 44.11 | 821,300 | +0.63(+1.45%) |
Feb 25, 2021 | 45.49 | 46.00 | 43.19 | 43.48 | 896,804 | -2.25(-4.92%) |
Feb 24, 2021 | 46.40 | 46.60 | 44.58 | 45.73 | 804,654 | -0.81(-1.74%) |
Feb 23, 2021 | 46.45 | 47.14 | 44.26 | 46.54 | 1,152,762 | -0.46(-0.98%) |
Feb 22, 2021 | 47.80 | 47.96 | 46.81 | 47.00 | 805,705 | -1.19(-2.47%) |
Feb 19, 2021 | 47.22 | 48.56 | 47.03 | 48.19 | 1,064,100 | +1.16(+2.47%) |
Feb 18, 2021 | 47.48 | 47.99 | 46.20 | 47.03 | 915,650 | -0.84(-1.75%) |
Feb 17, 2021 | 47.82 | 48.63 | 46.65 | 47.87 | 1,161,124 | -0.13(-0.27%) |
Feb 16, 2021 | 48.73 | 48.79 | 47.40 | 48.00 | 1,359,475 | +0.81(+1.72%) |
Feb 12, 2021 | 45.23 | 47.21 | 45.13 | 47.19 | 2,003,800 | +2.33(+5.19%) |
Feb 11, 2021 | 44.57 | 45.18 | 42.62 | 44.86 | 2,184,497 | +2.00(+4.67%) |
Feb 10, 2021 | 44.11 | 44.63 | 42.53 | 42.86 | 663,647 | -0.65(-1.49%) |
Feb 09, 2021 | 43.00 | 43.51 | 42.88 | 43.51 | 498,581 | +0.21(+0.48%) |
Feb 08, 2021 | 42.51 | 43.60 | 42.51 | 43.30 | 757,578 | +1.00(+2.36%) |
Feb 05, 2021 | 42.00 | 42.64 | 41.66 | 42.30 | 809,900 | +0.17(+0.40%) |
Feb 04, 2021 | 42.25 | 42.50 | 41.82 | 42.13 | 509,611 | -0.06(-0.14%) |
Feb 03, 2021 | 42.12 | 42.48 | 41.46 | 42.19 | 526,978 | +0.37(+0.88%) |
Feb 02, 2021 | 41.89 | 42.97 | 41.59 | 41.82 | 811,989 | +0.68(+1.65%) |
Feb 01, 2021 | 40.01 | 41.17 | 40.01 | 41.14 | 1,226,070 | +1.25(+3.13%) |
Jan 29, 2021 | 39.00 | 40.07 | 38.13 | 39.89 | 999,800 | +0.85(+2.18%) |
Jan 28, 2021 | 39.63 | 39.65 | 37.94 | 39.04 | 1,680,909 | +0.44(+1.14%) |
Jan 27, 2021 | 39.77 | 40.18 | 38.49 | 38.60 | 1,445,756 | -2.05(-5.04%) |
Jan 26, 2021 | 42.39 | 43.38 | 40.52 | 40.65 | 2,780,580 | -1.78(-4.20%) |
Jan 25, 2021 | 42.50 | 43.21 | 41.16 | 42.43 | 3,431,153 | +0.73(+1.75%) |
Jan 22, 2021 | 40.50 | 42.37 | 40.11 | 41.70 | 10,487,100 | +0.57(+1.39%) |
Jan 21, 2021 | 41.93 | 42.44 | 40.15 | 41.13 | 1,002,883 | -0.52(-1.25%) |
Jan 20, 2021 | 42.00 | 42.50 | 41.12 | 41.65 | 1,181,753 | -0.60(-1.42%) |
Jan 19, 2021 | 41.77 | 42.62 | 41.28 | 42.25 | 933,702 | +1.02(+2.47%) |
Jan 15, 2021 | 41.06 | 41.66 | 40.22 | 41.23 | 656,900 | -0.10(-0.24%) |
Jan 14, 2021 | 40.79 | 41.52 | 39.91 | 41.33 | 842,122 | +1.04(+2.58%) |
Jan 13, 2021 | 40.65 | 40.83 | 39.51 | 40.29 | 758,200 | -0.28(-0.69%) |
Jan 12, 2021 | 40.40 | 41.00 | 39.73 | 40.57 | 670,212 | +0.13(+0.32%) |
Jan 11, 2021 | 39.05 | 40.48 | 38.87 | 40.44 | 710,053 | +0.98(+2.48%) |
Jan 08, 2021 | 40.00 | 40.45 | 39.00 | 39.46 | 1,019,100 | -0.47(-1.18%) |
Jan 07, 2021 | 38.88 | 39.98 | 38.77 | 39.93 | 629,678 | +1.25(+3.23%) |
Jan 06, 2021 | 37.56 | 38.74 | 37.42 | 38.68 | 996,989 | +1.11(+2.95%) |
Jan 05, 2021 | 37.43 | 38.28 | 37.36 | 37.57 | 534,070 | -0.03(-0.08%) |
Jan 04, 2021 | 38.29 | 38.60 | 37.36 | 37.60 | 564,557 | -0.85(-2.21%) |
Dec 31, 2020 | 38.45 | 38.45 | 38.45 | 489,034 | -0.47(-1.21%) | |
Dec 30, 2020 | 38.28 | 39.01 | 38.28 | 38.92 | 489,034 | +0.80(+2.10%) |
Dec 29, 2020 | 38.36 | 38.50 | 37.28 | 38.12 | 529,875 | -0.31(-0.81%) |
Dec 28, 2020 | 39.42 | 39.53 | 38.40 | 38.43 | 527,639 | -0.82(-2.09%) |
Dec 24, 2020 | 38.67 | 39.43 | 38.58 | 39.25 | 353,600 | +0.53(+1.37%) |
Dec 23, 2020 | 39.46 | 39.46 | 38.72 | 38.72 | 810,076 | -0.32(-0.82%) |
Dec 22, 2020 | 38.81 | 39.31 | 38.32 | 39.04 | 1,025,038 | +0.53(+1.38%) |
Dec 21, 2020 | 38.00 | 38.97 | 37.21 | 38.51 | 871,176 | -0.17(-0.44%) |
Dec 18, 2020 | 39.00 | 39.53 | 38.65 | 38.68 | 4,834,100 | -0.17(-0.44%) |
Dec 17, 2020 | 38.94 | 39.16 | 38.39 | 38.85 | 1,407,763 | +0.41(+1.07%) |
Dec 16, 2020 | 38.11 | 38.98 | 37.90 | 38.44 | 1,636,714 | +0.35(+0.92%) |
Dec 15, 2020 | 37.89 | 38.40 | 37.16 | 38.09 | 1,298,519 | +1.09(+2.95%) |
Dec 14, 2020 | 37.14 | 37.18 | 36.10 | 37.00 | 3,190,013 | +1.94(+5.53%) |
Dec 11, 2020 | 35.67 | 35.75 | 34.85 | 35.06 | 612,000 | -0.57(-1.60%) |
Dec 10, 2020 | 34.98 | 35.74 | 34.71 | 35.63 | 843,736 | +0.90(+2.59%) |
Dec 09, 2020 | 34.15 | 35.11 | 33.92 | 34.73 | 1,285,014 | +0.07(+0.20%) |
Dec 08, 2020 | 34.88 | 35.74 | 34.54 | 34.66 | 1,046,955 | +0.05(+0.14%) |
Dec 07, 2020 | 34.38 | 35.16 | 33.28 | 34.61 | 834,776 | +0.34(+0.99%) |
Dec 04, 2020 | 36.32 | 36.45 | 34.01 | 34.27 | 1,584,300 | -0.44(-1.27%) |
Dec 03, 2020 | 36.15 | 36.88 | 33.67 | 34.71 | 2,597,714 | -0.93(-2.61%) |
Dec 02, 2020 | 35.41 | 35.85 | 35.00 | 35.64 | 1,373,907 | +0.23(+0.65%) |
Dec 01, 2020 | 35.55 | 35.82 | 34.41 | 35.41 | 1,073,770 | -0.31(-0.87%) |
Nov 30, 2020 | 36.00 | 36.50 | 34.40 | 35.72 | 2,091,332 | +1.40(+4.08%) |
Nov 27, 2020 | 34.36 | 35.91 | 34.30 | 34.32 | 319,500 | -0.10(-0.29%) |
Nov 25, 2020 | 34.00 | 34.67 | 33.75 | 34.42 | 480,700 | +0.52(+1.53%) |
Nov 24, 2020 | 34.64 | 34.86 | 33.55 | 33.90 | 833,895 | -0.56(-1.63%) |
Nov 23, 2020 | 34.50 | 34.90 | 34.06 | 34.46 | 745,494 | -0.19(-0.55%) |
Nov 20, 2020 | 35.14 | 35.40 | 34.61 | 34.65 | 355,300 | -0.41(-1.17%) |
Nov 19, 2020 | 34.22 | 35.29 | 33.73 | 35.06 | 467,688 | +0.58(+1.68%) |
Nov 18, 2020 | 34.00 | 34.82 | 33.99 | 34.48 | 594,287 | +0.51(+1.50%) |
Nov 17, 2020 | 34.50 | 34.82 | 33.72 | 33.97 | 626,106 | -0.79(-2.27%) |
Nov 16, 2020 | 35.19 | 35.54 | 34.54 | 34.76 | 420,214 | -0.34(-0.97%) |
Nov 13, 2020 | 34.58 | 35.50 | 34.58 | 35.10 | 491,300 | +0.53(+1.53%) |
Nov 12, 2020 | 34.36 | 35.37 | 34.18 | 34.57 | 685,115 | -0.90(-2.54%) |
Nov 11, 2020 | 34.29 | 35.73 | 34.00 | 35.47 | 747,332 | +1.50(+4.42%) |
Nov 10, 2020 | 33.34 | 34.50 | 32.93 | 33.97 | 666,668 | +0.52(+1.55%) |
Nov 09, 2020 | 37.50 | 37.84 | 33.41 | 33.45 | 1,464,240 | -3.26(-8.88%) |
Nov 06, 2020 | 36.11 | 36.80 | 35.26 | 36.71 | 393,700 | +0.46(+1.27%) |
Nov 05, 2020 | 36.30 | 36.63 | 35.88 | 36.25 | 446,389 | +0.48(+1.34%) |
Nov 04, 2020 | 34.50 | 35.92 | 33.88 | 35.77 | 444,611 | +1.36(+3.95%) |
Nov 03, 2020 | 34.33 | 34.77 | 34.17 | 34.41 | 654,648 | +0.39(+1.15%) |
Nov 02, 2020 | 33.61 | 34.34 | 33.00 | 34.02 | 428,592 | +0.58(+1.73%) |
Oct 30, 2020 | 33.85 | 34.15 | 33.00 | 33.44 | 553,000 | -0.74(-2.17%) |
Oct 29, 2020 | 34.59 | 35.02 | 33.93 | 34.18 | 744,915 | -0.56(-1.61%) |
Oct 28, 2020 | 35.30 | 35.77 | 34.21 | 34.74 | 815,246 | -1.24(-3.45%) |
Oct 27, 2020 | 35.27 | 36.33 | 35.04 | 35.98 | 793,231 | +0.72(+2.04%) |
Oct 26, 2020 | 36.85 | 37.05 | 34.75 | 35.26 | 715,126 | -1.96(-5.27%) |
Oct 23, 2020 | 36.19 | 37.22 | 36.19 | 37.22 | 374,900 | +1.03(+2.85%) |
Oct 22, 2020 | 37.40 | 37.89 | 36.15 | 36.19 | 430,295 | -1.08(-2.90%) |
Oct 21, 2020 | 38.24 | 38.77 | 37.21 | 37.27 | 529,425 | -0.77(-2.02%) |
Oct 20, 2020 | 37.95 | 38.49 | 37.59 | 38.04 | 363,388 | +0.10(+0.26%) |
Oct 19, 2020 | 38.20 | 38.88 | 37.63 | 37.94 | 559,834 | -0.12(-0.32%) |
Oct 16, 2020 | 37.67 | 38.53 | 37.43 | 38.06 | 520,000 | +0.27(+0.71%) |
Oct 15, 2020 | 36.48 | 37.86 | 36.45 | 37.79 | 364,366 | +1.04(+2.83%) |
Oct 14, 2020 | 37.22 | 37.74 | 36.35 | 36.75 | 353,850 | -0.10(-0.27%) |
Oct 13, 2020 | 37.18 | 37.67 | 36.76 | 36.85 | 532,390 | -0.69(-1.84%) |
Oct 12, 2020 | 37.97 | 37.97 | 37.15 | 37.54 | 595,908 | +0.14(+0.37%) |
Oct 09, 2020 | 37.25 | 37.61 | 36.93 | 37.40 | 615,300 | +0.46(+1.25%) |
Oct 08, 2020 | 36.59 | 37.19 | 36.38 | 36.94 | 551,544 | +0.55(+1.51%) |
Oct 07, 2020 | 36.07 | 36.79 | 36.03 | 36.39 | 883,650 | +0.49(+1.36%) |
Oct 06, 2020 | 35.75 | 36.21 | 35.28 | 35.90 | 687,239 | +0.24(+0.67%) |
Oct 05, 2020 | 35.04 | 35.97 | 35.04 | 35.66 | 855,009 | +0.62(+1.77%) |
Oct 02, 2020 | 34.66 | 35.27 | 34.03 | 35.04 | 882,900 | -0.33(-0.93%) |
Oct 01, 2020 | 34.89 | 35.76 | 34.82 | 35.37 | 1,161,899 | +0.56(+1.61%) |
Sep 30, 2020 | 35.47 | 35.88 | 34.24 | 34.81 | 1,340,892 | +0.18(+0.52%) |
Sep 29, 2020 | 34.40 | 34.93 | 34.25 | 34.63 | 730,517 | +0.06(+0.17%) |
Sep 28, 2020 | 33.62 | 34.86 | 33.62 | 34.57 | 779,431 | +1.00(+2.98%) |
Sep 25, 2020 | 32.62 | 33.63 | 32.50 | 33.57 | 2,610,000 | +0.60(+1.82%) |
Sep 24, 2020 | 31.83 | 33.15 | 30.88 | 32.97 | 1,252,648 | +0.83(+2.58%) |
Sep 23, 2020 | 32.29 | 33.20 | 31.96 | 32.14 | 769,660 | -0.14(-0.43%) |
Sep 22, 2020 | 32.20 | 32.55 | 31.40 | 32.28 | 1,090,338 | +0.23(+0.72%) |
Sep 21, 2020 | 31.90 | 32.46 | 31.50 | 32.05 | 1,155,351 | -0.34(-1.05%) |
Sep 18, 2020 | 33.12 | 33.59 | 31.95 | 32.39 | 5,627,800 | -0.68(-2.06%) |
Sep 17, 2020 | 33.50 | 34.09 | 32.86 | 33.07 | 1,100,018 | -0.79(-2.33%) |
Sep 16, 2020 | 33.94 | 34.67 | 33.79 | 33.86 | 1,679,429 | -0.08(-0.24%) |
Sep 15, 2020 | 34.70 | 34.83 | 33.79 | 33.94 | 1,469,925 | -0.76(-2.19%) |
Sep 14, 2020 | 34.59 | 35.17 | 34.07 | 34.70 | 1,706,734 | +0.67(+1.97%) |
Sep 11, 2020 | 34.58 | 35.37 | 33.67 | 34.03 | 10,653,300 | -0.12(-0.35%) |
Sep 10, 2020 | 35.28 | 35.42 | 33.64 | 34.15 | 2,576,430 | -0.95(-2.71%) |
Sep 09, 2020 | 34.47 | 35.99 | 34.01 | 35.10 | 2,407,425 | -2.21(-5.92%) |
Sep 08, 2020 | 38.47 | 38.88 | 36.88 | 37.31 | 454,951 | -0.75(-1.97%) |
Sep 04, 2020 | 38.13 | 39.00 | 35.76 | 38.06 | 514,500 | -0.42(-1.09%) |
Sep 03, 2020 | 40.48 | 40.51 | 37.59 | 38.48 | 720,847 | -2.28(-5.59%) |
Sep 02, 2020 | 41.68 | 41.85 | 40.04 | 40.76 | 313,943 | -0.47(-1.14%) |
Sep 01, 2020 | 39.64 | 41.40 | 39.07 | 41.23 | 483,998 | +1.75(+4.43%) |
Aug 31, 2020 | 38.83 | 40.44 | 38.74 | 39.48 | 521,714 | +0.57(+1.46%) |
Aug 28, 2020 | 38.85 | 39.00 | 38.20 | 38.91 | 335,600 | +0.49(+1.28%) |
Aug 27, 2020 | 38.91 | 39.00 | 38.42 | 38.42 | 208,623 | -0.16(-0.41%) |
Aug 26, 2020 | 38.36 | 39.62 | 38.06 | 38.58 | 507,033 | -0.18(-0.46%) |
Aug 25, 2020 | 39.88 | 39.99 | 38.56 | 38.76 | 710,067 | -1.12(-2.81%) |
Aug 24, 2020 | 41.50 | 41.73 | 38.75 | 39.88 | 515,757 | -1.15(-2.80%) |
Aug 21, 2020 | 41.07 | 41.76 | 40.59 | 41.03 | 481,500 | +0.09(+0.22%) |
Aug 20, 2020 | 40.99 | 41.50 | 40.21 | 40.94 | 553,094 | +0.34(+0.84%) |
Aug 19, 2020 | 40.45 | 42.16 | 39.86 | 40.60 | 832,767 | +0.55(+1.37%) |
Aug 18, 2020 | 39.50 | 40.43 | 38.36 | 40.05 | 779,224 | +1.36(+3.52%) |
Aug 17, 2020 | 37.81 | 39.87 | 37.80 | 38.69 | 951,133 | +1.07(+2.84%) |
Aug 14, 2020 | 36.29 | 38.06 | 35.86 | 37.62 | 1,690,700 | +2.06(+5.79%) |
Aug 13, 2020 | 35.66 | 36.35 | 34.55 | 35.56 | 2,269,076 | +1.56(+4.59%) |
Aug 12, 2020 | 33.19 | 34.24 | 32.95 | 34.00 | 609,217 | +0.53(+1.58%) |
Aug 11, 2020 | 34.51 | 34.96 | 33.23 | 33.47 | 420,924 | -0.73(-2.13%) |
Aug 10, 2020 | 35.31 | 35.31 | 33.75 | 34.20 | 521,100 | -0.70(-2.01%) |
Aug 07, 2020 | 35.34 | 35.64 | 34.47 | 34.90 | 368,200 | -0.38(-1.08%) |
Aug 06, 2020 | 35.24 | 36.18 | 35.00 | 35.28 | 371,224 | +0.03(+0.09%) |
Aug 05, 2020 | 34.54 | 35.87 | 34.37 | 35.25 | 580,406 | +1.05(+3.07%) |
Aug 04, 2020 | 34.35 | 34.48 | 32.42 | 34.20 | 835,103 | +0.09(+0.26%) |
Aug 03, 2020 | 34.41 | 35.31 | 33.78 | 34.11 | 458,697 | -0.39(-1.13%) |
Jul 31, 2020 | 34.60 | 35.27 | 33.31 | 34.50 | 677,700 | +0.10(+0.29%) |
Jul 30, 2020 | 33.37 | 34.96 | 33.18 | 34.40 | 343,397 | +0.84(+2.50%) |
Jul 29, 2020 | 35.10 | 35.88 | 32.92 | 33.56 | 695,481 | -0.44(-1.29%) |
Jul 28, 2020 | 34.17 | 36.19 | 33.64 | 34.00 | 831,189 | -0.17(-0.50%) |
Jul 27, 2020 | 32.35 | 34.74 | 32.17 | 34.17 | 706,202 | +1.77(+5.46%) |
Jul 24, 2020 | 32.85 | 33.66 | 32.07 | 32.40 | 376,600 | -0.42(-1.28%) |
Jul 23, 2020 | 31.69 | 33.24 | 31.69 | 32.82 | 866,872 | +0.84(+2.63%) |
Jul 22, 2020 | 31.95 | 32.38 | 31.46 | 31.98 | 194,100 | -0.05(-0.16%) |
Jul 21, 2020 | 32.30 | 32.69 | 31.34 | 32.03 | 318,913 | -0.11(-0.34%) |
Jul 20, 2020 | 31.76 | 32.60 | 31.51 | 32.14 | 337,021 | +0.21(+0.66%) |
Jul 17, 2020 | 31.50 | 32.07 | 31.15 | 31.93 | 299,800 | +0.43(+1.37%) |
Jul 16, 2020 | 31.00 | 31.71 | 30.69 | 31.50 | 319,689 | +0.29(+0.93%) |
Jul 15, 2020 | 31.50 | 31.89 | 30.11 | 31.21 | 703,707 | -0.17(-0.54%) |
Jul 14, 2020 | 30.57 | 31.40 | 30.56 | 31.38 | 436,393 | +0.51(+1.65%) |
Jul 13, 2020 | 31.00 | 32.00 | 30.50 | 30.87 | 481,208 | -0.23(-0.74%) |
Jul 10, 2020 | 31.80 | 32.00 | 30.67 | 31.10 | 403,400 | -0.90(-2.81%) |
Jul 09, 2020 | 31.71 | 32.74 | 31.35 | 32.00 | 454,163 | +0.16(+0.50%) |
Jul 08, 2020 | 32.15 | 32.33 | 30.52 | 31.84 | 588,917 | -0.41(-1.27%) |
Jul 07, 2020 | 31.54 | 33.75 | 31.54 | 32.25 | 466,794 | +0.71(+2.25%) |
Jul 06, 2020 | 32.97 | 33.18 | 31.44 | 31.54 | 905,942 | -1.06(-3.25%) |
Jul 02, 2020 | 32.22 | 32.99 | 32.20 | 32.60 | 878,800 | +0.61(+1.91%) |
Jul 01, 2020 | 31.89 | 32.88 | 31.45 | 31.99 | 313,815 | +0.13(+0.41%) |
Jun 30, 2020 | 32.12 | 32.20 | 31.25 | 31.86 | 485,143 | -0.26(-0.81%) |
Jun 29, 2020 | 30.95 | 33.45 | 30.48 | 32.12 | 982,600 | +1.12(+3.61%) |
Jun 26, 2020 | 30.63 | 31.04 | 30.39 | 31.00 | 426,300 | +0.10(+0.32%) |
Jun 25, 2020 | 31.10 | 31.26 | 30.76 | 30.90 | 1,223,770 | -0.25(-0.80%) |
Jun 24, 2020 | 30.67 | 31.33 | 30.56 | 31.15 | 779,289 | -0.41(-1.30%) |
Jun 23, 2020 | 30.00 | 32.18 | 30.00 | 31.56 | 1,008,969 | +1.56(+5.20%) |
Jun 22, 2020 | 30.36 | 30.40 | 29.70 | 30.00 | 651,861 | -0.40(-1.32%) |
Jun 19, 2020 | 30.26 | 31.00 | 29.81 | 30.40 | 772,400 | +0.17(+0.56%) |
Jun 18, 2020 | 29.44 | 30.30 | 28.95 | 30.23 | 3,805,982 | +0.73(+2.47%) |
Jun 17, 2020 | 29.70 | 30.20 | 28.64 | 29.50 | 1,360,492 | -0.20(-0.67%) |
Jun 16, 2020 | 30.00 | 30.50 | 28.56 | 29.70 | 4,037,016 | +0.20(+0.68%) |
Jun 15, 2020 | 26.74 | 29.50 | 26.35 | 29.50 | 3,224,248 | +2.35(+8.66%) |