Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.59 | 41.59 | 41.05 | 41.06 | 21,181 | -0.62(-1.48%) |
Apr 29, 2021 | 42.21 | 42.21 | 41.25 | 41.68 | 17,313 | -0.83(-1.95%) |
Apr 28, 2021 | 41.73 | 42.51 | 41.39 | 42.51 | 66,682 | -0.05(-0.13%) |
Apr 27, 2021 | 43.13 | 43.26 | 42.51 | 42.56 | 20,435 | -0.47(-1.10%) |
Apr 26, 2021 | 43.20 | 43.20 | 42.88 | 43.03 | 8,696 | +0.05(+0.11%) |
Apr 23, 2021 | 43.59 | 43.70 | 42.99 | 42.99 | 19,425 | -0.10(-0.23%) |
Apr 22, 2021 | 43.34 | 43.59 | 42.92 | 43.09 | 50,243 | -0.56(-1.27%) |
Apr 21, 2021 | 43.28 | 43.72 | 42.67 | 43.64 | 22,733 | +0.79(+1.85%) |
Apr 20, 2021 | 42.51 | 42.85 | 42.50 | 42.85 | 21,540 | +0.18(+0.43%) |
Apr 19, 2021 | 42.86 | 42.99 | 42.60 | 42.67 | 39,340 | -0.43(-1.00%) |
Apr 16, 2021 | 43.04 | 43.18 | 42.71 | 43.10 | 34,351 | +0.60(+1.42%) |
Apr 15, 2021 | 41.75 | 42.83 | 41.75 | 42.50 | 33,556 | +1.14(+2.75%) |
Apr 14, 2021 | 41.54 | 41.75 | 41.24 | 41.36 | 33,121 | -0.31(-0.74%) |
Apr 13, 2021 | 40.75 | 41.79 | 40.60 | 41.67 | 27,310 | +1.56(+3.88%) |
Apr 12, 2021 | 40.53 | 40.53 | 40.01 | 40.11 | 28,161 | -0.98(-2.39%) |
Apr 09, 2021 | 40.33 | 41.09 | 40.18 | 41.09 | 29,522 | +0.30(+0.73%) |
Apr 08, 2021 | 40.14 | 40.79 | 40.14 | 40.79 | 27,053 | +1.36(+3.44%) |
Apr 07, 2021 | 39.67 | 39.84 | 39.30 | 39.43 | 15,287 | -0.04(-0.09%) |
Apr 06, 2021 | 39.29 | 39.84 | 39.29 | 39.47 | 24,699 | +0.61(+1.57%) |
Apr 05, 2021 | 38.64 | 39.02 | 38.57 | 38.86 | 15,734 | +0.27(+0.71%) |
Apr 01, 2021 | 37.82 | 38.62 | 37.82 | 38.59 | 29,083 | +1.09(+2.92%) |
Mar 31, 2021 | 36.20 | 37.60 | 36.09 | 37.49 | 81,512 | +1.43(+3.97%) |
Mar 30, 2021 | 36.45 | 36.45 | 35.85 | 36.06 | 47,525 | -1.64(-4.35%) |
Mar 29, 2021 | 37.62 | 37.70 | 36.94 | 37.70 | 26,677 | -0.48(-1.26%) |
Mar 26, 2021 | 37.62 | 38.19 | 37.62 | 38.19 | 15,255 | +0.50(+1.33%) |
Mar 25, 2021 | 37.81 | 38.07 | 37.32 | 37.69 | 36,336 | -0.17(-0.46%) |
Mar 24, 2021 | 38.30 | 38.56 | 37.84 | 37.86 | 71,062 | -0.51(-1.33%) |
Mar 23, 2021 | 39.48 | 39.57 | 38.37 | 38.37 | 17,650 | -1.31(-3.31%) |
Mar 22, 2021 | 40.09 | 40.29 | 39.68 | 39.68 | 28,332 | -1.11(-2.73%) |
Mar 19, 2021 | 40.11 | 40.79 | 39.98 | 40.79 | 14,267 | +0.59(+1.47%) |
Mar 18, 2021 | 40.05 | 40.95 | 39.95 | 40.20 | 37,501 | -0.40(-0.99%) |
Mar 17, 2021 | 39.23 | 40.95 | 39.15 | 40.60 | 28,068 | +1.06(+2.67%) |
Mar 16, 2021 | 39.84 | 39.90 | 39.54 | 39.54 | 16,241 | -0.38(-0.96%) |
Mar 15, 2021 | 39.54 | 39.93 | 39.49 | 39.93 | 36,973 | +0.55(+1.39%) |
Mar 12, 2021 | 38.33 | 39.45 | 38.15 | 39.38 | 28,974 | +0.03(+0.07%) |
Mar 11, 2021 | 39.00 | 39.35 | 38.86 | 39.35 | 33,820 | +0.29(+0.75%) |
Mar 10, 2021 | 38.83 | 39.14 | 38.49 | 39.06 | 37,465 | +0.64(+1.66%) |
Mar 09, 2021 | 38.20 | 38.72 | 38.11 | 38.42 | 52,127 | +1.54(+4.18%) |
Mar 08, 2021 | 37.33 | 37.48 | 36.82 | 36.88 | 35,401 | -0.52(-1.39%) |
Mar 05, 2021 | 37.26 | 37.49 | 36.46 | 37.40 | 34,132 | +0.33(+0.88%) |
Mar 04, 2021 | 37.49 | 38.38 | 36.49 | 37.08 | 39,265 | -0.46(-1.24%) |
Mar 03, 2021 | 37.59 | 38.35 | 36.85 | 37.54 | 56,250 | -0.53(-1.39%) |
Mar 02, 2021 | 37.14 | 38.26 | 36.87 | 38.07 | 36,143 | +1.14(+3.08%) |
Mar 01, 2021 | 37.97 | 38.13 | 36.80 | 36.93 | 45,887 | -0.82(-2.17%) |
Feb 26, 2021 | 38.61 | 38.64 | 37.13 | 37.75 | 69,142 | -0.64(-1.66%) |
Feb 25, 2021 | 39.56 | 40.00 | 38.36 | 38.39 | 59,073 | -2.43(-5.95%) |
Feb 24, 2021 | 39.72 | 40.93 | 39.40 | 40.81 | 29,915 | +0.54(+1.34%) |
Feb 23, 2021 | 40.56 | 40.56 | 39.53 | 40.27 | 42,144 | -0.50(-1.23%) |
Feb 22, 2021 | 38.90 | 40.95 | 38.90 | 40.77 | 46,631 | +1.94(+5.00%) |
Feb 19, 2021 | 39.16 | 39.16 | 38.69 | 38.83 | 41,046 | -0.18(-0.47%) |
Feb 18, 2021 | 40.00 | 40.00 | 38.99 | 39.02 | 38,285 | -1.08(-2.68%) |
Feb 17, 2021 | 40.30 | 40.36 | 39.86 | 40.09 | 85,778 | -0.87(-2.14%) |
Feb 16, 2021 | 41.32 | 41.64 | 40.71 | 40.97 | 77,633 | -0.58(-1.40%) |
Feb 12, 2021 | 41.19 | 42.05 | 41.00 | 41.55 | 27,766 | +0.08(+0.20%) |
Feb 11, 2021 | 42.41 | 42.47 | 41.47 | 41.47 | 29,736 | -0.52(-1.24%) |
Feb 10, 2021 | 42.64 | 42.64 | 41.79 | 41.99 | 35,504 | -0.36(-0.85%) |
Feb 09, 2021 | 42.67 | 42.67 | 42.09 | 42.34 | 21,925 | -0.24(-0.57%) |
Feb 08, 2021 | 42.66 | 42.80 | 42.35 | 42.59 | 44,881 | +0.50(+1.19%) |
Feb 05, 2021 | 41.70 | 42.12 | 41.40 | 42.09 | 35,559 | +0.90(+2.19%) |
Feb 04, 2021 | 40.86 | 41.18 | 40.55 | 41.18 | 50,772 | -0.97(-2.29%) |
Feb 03, 2021 | 41.95 | 42.29 | 41.67 | 42.15 | 128,485 | +0.43(+1.03%) |
Feb 02, 2021 | 41.90 | 41.90 | 41.34 | 41.72 | 42,486 | -1.01(-2.37%) |
Feb 01, 2021 | 43.44 | 43.90 | 42.32 | 42.73 | 111,563 | +1.73(+4.22%) |
Jan 29, 2021 | 42.35 | 42.58 | 41.00 | 41.00 | 42,144 | -0.27(-0.65%) |
Jan 28, 2021 | 40.64 | 42.15 | 40.61 | 41.27 | 50,332 | +1.01(+2.52%) |
Jan 27, 2021 | 41.46 | 41.46 | 40.07 | 40.26 | 41,099 | -1.54(-3.68%) |
Jan 26, 2021 | 41.90 | 42.12 | 41.78 | 41.79 | 15,628 | +0.01(+0.02%) |
Jan 25, 2021 | 42.62 | 42.62 | 41.46 | 41.78 | 17,409 | -0.45(-1.06%) |
Jan 22, 2021 | 41.91 | 42.30 | 41.57 | 42.23 | 23,157 | -0.88(-2.05%) |
Jan 21, 2021 | 43.50 | 43.79 | 42.65 | 43.12 | 18,555 | -0.46(-1.05%) |
Jan 20, 2021 | 42.88 | 43.63 | 42.60 | 43.57 | 28,489 | +1.45(+3.44%) |
Jan 19, 2021 | 42.21 | 42.24 | 41.75 | 42.12 | 35,965 | +0.43(+1.03%) |
Jan 15, 2021 | 42.80 | 42.80 | 41.69 | 41.69 | 53,448 | -1.81(-4.17%) |
Jan 14, 2021 | 43.65 | 44.15 | 43.45 | 43.51 | 26,089 | -0.15(-0.35%) |
Jan 13, 2021 | 44.20 | 44.40 | 43.66 | 43.66 | 44,741 | -0.79(-1.78%) |
Jan 12, 2021 | 44.16 | 44.51 | 43.61 | 44.46 | 54,719 | +0.37(+0.85%) |
Jan 11, 2021 | 43.97 | 44.69 | 43.78 | 44.08 | 59,434 | -0.77(-1.71%) |
Jan 08, 2021 | 46.38 | 46.48 | 44.03 | 44.85 | 91,422 | -2.53(-5.33%) |
Jan 07, 2021 | 47.65 | 47.65 | 46.92 | 47.37 | 49,297 | -0.44(-0.91%) |
Jan 06, 2021 | 47.87 | 48.02 | 46.72 | 47.81 | 53,861 | -0.30(-0.63%) |
Jan 05, 2021 | 48.02 | 48.27 | 47.55 | 48.11 | 52,985 | +0.33(+0.69%) |
Jan 04, 2021 | 47.18 | 47.83 | 46.93 | 47.78 | 121,625 | +2.90(+6.46%) |
Dec 31, 2020 | 44.88 | 44.88 | 44.88 | 34,210 | -0.17(-0.38%) | |
Dec 30, 2020 | 44.01 | 45.13 | 44.01 | 45.06 | 34,210 | +1.19(+2.71%) |
Dec 29, 2020 | 44.52 | 44.57 | 43.70 | 43.87 | 33,347 | -0.35(-0.79%) |
Dec 28, 2020 | 44.88 | 45.19 | 44.18 | 44.22 | 78,607 | +0.02(+0.04%) |
Dec 24, 2020 | 43.85 | 44.36 | 43.69 | 44.20 | 18,877 | +0.51(+1.17%) |
Dec 23, 2020 | 43.25 | 43.83 | 43.06 | 43.69 | 29,943 | +0.71(+1.64%) |
Dec 22, 2020 | 44.28 | 44.28 | 42.82 | 42.98 | 48,916 | -1.42(-3.19%) |
Dec 21, 2020 | 43.84 | 44.71 | 43.70 | 44.40 | 45,116 | +0.13(+0.29%) |
Dec 18, 2020 | 45.38 | 45.56 | 44.22 | 44.27 | 57,289 | -1.39(-3.03%) |
Dec 17, 2020 | 45.23 | 46.01 | 45.08 | 45.66 | 61,139 | +1.57(+3.55%) |
Dec 16, 2020 | 43.34 | 44.10 | 43.05 | 44.09 | 23,481 | +1.28(+3.00%) |
Dec 15, 2020 | 42.46 | 42.87 | 42.14 | 42.81 | 37,629 | +1.06(+2.55%) |
Dec 14, 2020 | 42.44 | 42.82 | 41.68 | 41.74 | 34,336 | -0.46(-1.08%) |
Dec 11, 2020 | 42.58 | 42.74 | 42.08 | 42.20 | 32,819 | -0.03(-0.06%) |
Dec 10, 2020 | 42.04 | 42.68 | 41.92 | 42.23 | 16,793 | -0.09(-0.21%) |
Dec 09, 2020 | 43.08 | 43.08 | 41.89 | 42.32 | 40,266 | -1.42(-3.24%) |
Dec 08, 2020 | 43.90 | 44.12 | 43.46 | 43.74 | 30,355 | -0.06(-0.13%) |
Dec 07, 2020 | 42.55 | 44.18 | 42.55 | 43.79 | 42,700 | +1.24(+2.91%) |
Dec 04, 2020 | 42.74 | 42.93 | 42.41 | 42.56 | 29,347 | -0.37(-0.87%) |
Dec 03, 2020 | 43.26 | 43.26 | 42.59 | 42.93 | 26,992 | -0.14(-0.34%) |
Dec 02, 2020 | 42.81 | 43.17 | 42.33 | 43.08 | 29,264 | +0.46(+1.09%) |
Dec 01, 2020 | 42.18 | 42.78 | 41.66 | 42.61 | 98,317 | +2.00(+4.94%) |
Nov 30, 2020 | 39.68 | 40.61 | 39.41 | 40.61 | 49,820 | +0.58(+1.44%) |
Nov 27, 2020 | 39.25 | 40.03 | 39.25 | 40.03 | 24,194 | +0.75(+1.91%) |
Nov 25, 2020 | 38.81 | 39.50 | 38.80 | 39.28 | 14,337 | +0.79(+2.06%) |
Nov 24, 2020 | 38.03 | 38.62 | 38.03 | 38.49 | 36,682 | -0.85(-2.16%) |
Nov 23, 2020 | 40.24 | 40.32 | 39.24 | 39.33 | 38,591 | -1.04(-2.57%) |
Nov 20, 2020 | 40.43 | 40.91 | 40.19 | 40.37 | 19,714 | +0.41(+1.03%) |
Nov 19, 2020 | 39.50 | 40.09 | 39.30 | 39.96 | 14,269 | -0.06(-0.16%) |
Nov 18, 2020 | 40.98 | 41.04 | 40.02 | 40.02 | 19,344 | -0.93(-2.27%) |
Nov 17, 2020 | 41.46 | 41.46 | 40.91 | 40.95 | 18,623 | -0.83(-1.99%) |
Nov 16, 2020 | 41.60 | 42.17 | 41.54 | 41.78 | 40,067 | +0.04(+0.09%) |
Nov 13, 2020 | 42.30 | 42.33 | 41.68 | 41.74 | 20,946 | +0.24(+0.57%) |
Nov 12, 2020 | 41.41 | 42.06 | 41.23 | 41.51 | 13,520 | +0.35(+0.86%) |
Nov 11, 2020 | 41.08 | 41.42 | 40.81 | 41.16 | 13,924 | -0.10(-0.24%) |
Nov 10, 2020 | 42.22 | 42.22 | 41.23 | 41.25 | 15,563 | -1.18(-2.78%) |
Nov 09, 2020 | 42.65 | 42.65 | 41.54 | 42.43 | 47,932 | -1.66(-3.76%) |
Nov 06, 2020 | 44.20 | 44.21 | 43.63 | 44.09 | 30,803 | +0.01(+0.01%) |
Nov 05, 2020 | 42.15 | 44.21 | 42.15 | 44.08 | 27,572 | +3.40(+8.35%) |
Nov 04, 2020 | 41.32 | 41.32 | 40.57 | 40.69 | 11,307 | -0.77(-1.86%) |
Nov 03, 2020 | 41.34 | 41.81 | 41.04 | 41.46 | 14,795 | +1.00(+2.48%) |
Nov 02, 2020 | 40.23 | 40.55 | 39.63 | 40.46 | 18,233 | +0.72(+1.81%) |
Oct 30, 2020 | 40.16 | 40.16 | 39.35 | 39.74 | 21,618 | -0.11(-0.27%) |
Oct 29, 2020 | 39.19 | 39.98 | 39.17 | 39.84 | 37,366 | +0.25(+0.63%) |
Oct 28, 2020 | 40.97 | 41.96 | 39.56 | 39.59 | 35,092 | -2.58(-6.11%) |
Oct 27, 2020 | 41.70 | 42.17 | 41.66 | 42.17 | 10,025 | +0.56(+1.35%) |
Oct 26, 2020 | 42.35 | 42.84 | 41.54 | 41.61 | 36,423 | -0.89(-2.09%) |
Oct 23, 2020 | 42.90 | 42.91 | 42.26 | 42.49 | 8,401 | -0.40(-0.94%) |
Oct 22, 2020 | 42.64 | 42.90 | 42.40 | 42.90 | 13,057 | -0.58(-1.33%) |
Oct 21, 2020 | 43.29 | 43.85 | 43.27 | 43.48 | 16,562 | +0.84(+1.97%) |
Oct 20, 2020 | 42.53 | 42.97 | 42.25 | 42.64 | 13,057 | +0.13(+0.31%) |
Oct 19, 2020 | 43.74 | 43.74 | 42.50 | 42.50 | 16,378 | -0.43(-1.00%) |
Oct 16, 2020 | 43.35 | 43.35 | 42.78 | 42.93 | 15,569 | -0.49(-1.13%) |
Oct 15, 2020 | 42.80 | 43.61 | 42.67 | 43.42 | 26,892 | -0.06(-0.14%) |
Oct 14, 2020 | 43.42 | 43.69 | 43.20 | 43.49 | 14,795 | +0.90(+2.12%) |
Oct 13, 2020 | 42.32 | 42.58 | 41.85 | 42.58 | 14,230 | -0.92(-2.11%) |
Oct 12, 2020 | 43.38 | 43.77 | 43.16 | 43.50 | 25,541 | +0.03(+0.06%) |
Oct 09, 2020 | 42.06 | 43.51 | 42.05 | 43.48 | 41,108 | +2.40(+5.85%) |
Oct 08, 2020 | 40.69 | 41.08 | 40.47 | 41.08 | 5,382 | +0.57(+1.41%) |
Oct 07, 2020 | 40.45 | 40.88 | 40.28 | 40.50 | 29,323 | +0.33(+0.82%) |
Oct 06, 2020 | 41.47 | 41.47 | 40.17 | 40.17 | 15,978 | -1.06(-2.58%) |
Oct 05, 2020 | 40.95 | 41.58 | 40.93 | 41.24 | 15,315 | +1.04(+2.60%) |
Oct 02, 2020 | 40.50 | 40.73 | 40.08 | 40.19 | 11,201 | -0.46(-1.14%) |
Oct 01, 2020 | 40.33 | 41.00 | 40.29 | 40.66 | 14,467 | +0.94(+2.36%) |
Sep 30, 2020 | 39.84 | 40.16 | 39.50 | 39.72 | 4,859 | -0.31(-0.78%) |
Sep 29, 2020 | 39.64 | 40.12 | 39.58 | 40.03 | 21,573 | +0.65(+1.65%) |
Sep 28, 2020 | 39.69 | 39.74 | 38.99 | 39.38 | 22,846 | +0.30(+0.78%) |
Sep 25, 2020 | 39.29 | 39.39 | 38.39 | 39.08 | 39,316 | +0.04(+0.09%) |
Sep 24, 2020 | 37.87 | 39.47 | 37.60 | 39.04 | 54,495 | +0.85(+2.22%) |
Sep 23, 2020 | 40.47 | 40.49 | 38.16 | 38.19 | 53,369 | -3.08(-7.45%) |
Sep 22, 2020 | 41.59 | 42.28 | 40.70 | 41.27 | 28,525 | -0.82(-1.96%) |
Sep 21, 2020 | 42.73 | 42.83 | 41.51 | 42.09 | 79,371 | -1.82(-4.15%) |
Sep 18, 2020 | 44.40 | 44.52 | 43.86 | 43.91 | 49,509 | -0.34(-0.78%) |
Sep 17, 2020 | 43.53 | 44.37 | 43.24 | 44.26 | 17,504 | -0.33(-0.73%) |
Sep 16, 2020 | 45.58 | 45.91 | 44.33 | 44.58 | 30,891 | -0.03(-0.06%) |
Sep 15, 2020 | 44.94 | 45.15 | 44.15 | 44.61 | 79,135 | +0.75(+1.71%) |
Sep 14, 2020 | 42.98 | 43.96 | 42.98 | 43.86 | 21,440 | +2.08(+4.98%) |
Sep 11, 2020 | 42.41 | 42.53 | 41.56 | 41.78 | 22,962 | +0.04(+0.09%) |
Sep 10, 2020 | 42.79 | 43.05 | 41.65 | 41.74 | 18,773 | -0.49(-1.16%) |
Sep 09, 2020 | 41.72 | 42.42 | 41.53 | 42.24 | 19,110 | +1.04(+2.51%) |
Sep 08, 2020 | 40.91 | 41.99 | 40.40 | 41.20 | 41,729 | -0.84(-2.01%) |
Sep 04, 2020 | 42.38 | 42.38 | 40.67 | 42.04 | 44,805 | -0.47(-1.11%) |
Sep 03, 2020 | 42.62 | 43.01 | 41.62 | 42.52 | 43,277 | -0.63(-1.46%) |
Sep 02, 2020 | 43.04 | 43.15 | 42.00 | 43.15 | 34,239 | +0.09(+0.21%) |
Sep 01, 2020 | 44.19 | 44.19 | 42.82 | 43.05 | 41,375 | -0.08(-0.19%) |
Aug 31, 2020 | 42.96 | 43.62 | 42.80 | 43.14 | 22,081 | +0.58(+1.37%) |
Aug 28, 2020 | 42.37 | 42.72 | 42.05 | 42.55 | 27,667 | +1.10(+2.66%) |
Aug 27, 2020 | 42.59 | 42.59 | 40.42 | 41.45 | 25,605 | -0.17(-0.42%) |
Aug 26, 2020 | 40.15 | 41.86 | 40.15 | 41.62 | 25,639 | +1.09(+2.70%) |
Aug 25, 2020 | 40.75 | 40.75 | 39.74 | 40.53 | 17,768 | -0.24(-0.59%) |
Aug 24, 2020 | 41.70 | 41.70 | 40.66 | 40.77 | 21,730 | -0.29(-0.72%) |
Aug 21, 2020 | 41.39 | 42.21 | 40.83 | 41.07 | 43,237 | -1.21(-2.85%) |
Aug 20, 2020 | 41.27 | 42.34 | 41.27 | 42.27 | 18,132 | +0.83(+2.00%) |
Aug 19, 2020 | 42.61 | 42.71 | 41.31 | 41.44 | 23,882 | -1.71(-3.97%) |
Aug 18, 2020 | 44.26 | 44.26 | 42.41 | 43.16 | 42,945 | -0.07(-0.17%) |
Aug 17, 2020 | 42.45 | 43.23 | 42.24 | 43.23 | 32,255 | +2.17(+5.28%) |
Aug 14, 2020 | 40.83 | 41.06 | 40.26 | 41.06 | 59,479 | -0.32(-0.78%) |
Aug 13, 2020 | 40.28 | 41.64 | 40.28 | 41.38 | 64,449 | +1.95(+4.94%) |
Aug 12, 2020 | 40.31 | 40.43 | 39.43 | 39.43 | 29,691 | +0.11(+0.27%) |
Aug 11, 2020 | 40.18 | 40.58 | 39.20 | 39.33 | 94,437 | -2.97(-7.03%) |
Aug 10, 2020 | 42.92 | 43.80 | 42.22 | 42.30 | 34,500 | -0.24(-0.57%) |
Aug 07, 2020 | 43.10 | 43.34 | 42.01 | 42.54 | 65,751 | -1.55(-3.52%) |
Aug 06, 2020 | 44.95 | 45.02 | 43.35 | 44.09 | 38,119 | -0.03(-0.06%) |
Aug 05, 2020 | 44.18 | 45.02 | 43.62 | 44.12 | 102,593 | +0.77(+1.77%) |
Aug 04, 2020 | 41.29 | 43.35 | 41.22 | 43.35 | 37,262 | +1.91(+4.61%) |
Aug 03, 2020 | 41.76 | 41.76 | 40.89 | 41.44 | 49,901 | -0.07(-0.17%) |
Jul 31, 2020 | 41.07 | 41.89 | 41.06 | 41.51 | 28,227 | +1.08(+2.67%) |
Jul 30, 2020 | 40.89 | 41.01 | 39.91 | 40.43 | 47,311 | -1.52(-3.62%) |
Jul 29, 2020 | 41.99 | 42.41 | 41.09 | 41.95 | 34,680 | -0.02(-0.04%) |
Jul 28, 2020 | 41.87 | 42.37 | 41.14 | 41.97 | 60,555 | -0.09(-0.21%) |
Jul 27, 2020 | 42.02 | 42.67 | 41.74 | 42.06 | 85,339 | +1.84(+4.57%) |
Jul 24, 2020 | 39.94 | 40.38 | 39.70 | 40.22 | 56,118 | +0.82(+2.08%) |
Jul 23, 2020 | 40.29 | 40.88 | 38.91 | 39.40 | 71,125 | -1.20(-2.95%) |
Jul 22, 2020 | 39.52 | 40.83 | 39.52 | 40.59 | 68,669 | +1.53(+3.91%) |
Jul 21, 2020 | 39.68 | 39.68 | 38.86 | 39.06 | 63,622 | +0.74(+1.93%) |
Jul 20, 2020 | 37.85 | 38.46 | 37.69 | 38.33 | 42,258 | +1.13(+3.05%) |
Jul 17, 2020 | 36.32 | 37.19 | 36.25 | 37.19 | 26,659 | +1.45(+4.05%) |
Jul 16, 2020 | 36.24 | 36.52 | 35.73 | 35.75 | 23,227 | -0.77(-2.11%) |
Jul 15, 2020 | 36.25 | 36.54 | 35.75 | 36.52 | 19,410 | +0.19(+0.52%) |
Jul 14, 2020 | 34.99 | 36.33 | 34.96 | 36.33 | 31,399 | +1.09(+3.11%) |
Jul 13, 2020 | 37.29 | 37.33 | 35.20 | 35.23 | 60,087 | -1.24(-3.39%) |
Jul 10, 2020 | 36.96 | 36.98 | 36.21 | 36.47 | 19,378 | -0.22(-0.59%) |
Jul 09, 2020 | 37.32 | 37.39 | 36.05 | 36.69 | 72,911 | -0.09(-0.24%) |
Jul 08, 2020 | 36.31 | 37.02 | 36.20 | 36.77 | 63,006 | +1.33(+3.75%) |
Jul 07, 2020 | 34.47 | 35.49 | 34.46 | 35.44 | 20,109 | +0.88(+2.55%) |
Jul 06, 2020 | 34.57 | 34.70 | 34.34 | 34.56 | 28,620 | +0.67(+1.98%) |
Jul 02, 2020 | 33.67 | 34.55 | 33.66 | 33.89 | 26,771 | +0.04(+0.11%) |
Jul 01, 2020 | 34.08 | 34.10 | 33.16 | 33.85 | 46,752 | -0.15(-0.45%) |
Jun 30, 2020 | 32.96 | 34.05 | 32.93 | 34.00 | 57,131 | +1.12(+3.39%) |
Jun 29, 2020 | 32.77 | 32.96 | 32.59 | 32.89 | 30,427 | +0.17(+0.52%) |
Jun 26, 2020 | 32.21 | 32.80 | 31.83 | 32.72 | 48,053 | +0.15(+0.47%) |
Jun 25, 2020 | 32.24 | 32.63 | 32.12 | 32.57 | 18,538 | +0.20(+0.61%) |
Jun 24, 2020 | 32.76 | 33.01 | 32.04 | 32.37 | 47,215 | -0.54(-1.65%) |
Jun 23, 2020 | 32.87 | 33.15 | 32.74 | 32.92 | 20,215 | +0.52(+1.60%) |
Jun 22, 2020 | 31.75 | 32.56 | 31.75 | 32.40 | 32,453 | +1.49(+4.81%) |
Jun 19, 2020 | 30.94 | 31.41 | 30.71 | 30.91 | 27,667 | +0.56(+1.84%) |
Jun 18, 2020 | 30.47 | 30.75 | 30.35 | 30.35 | 9,027 | -0.42(-1.36%) |
Jun 17, 2020 | 30.66 | 30.96 | 30.66 | 30.77 | 17,915 | +0.12(+0.41%) |
Jun 16, 2020 | 31.25 | 31.43 | 30.60 | 30.65 | 14,589 | -0.56(-1.80%) |
Jun 15, 2020 | 29.46 | 31.21 | 29.24 | 31.21 | 32,231 | +0.59(+1.92%) |
Jun 12, 2020 | 31.24 | 31.51 | 30.45 | 30.62 | 99,355 | -0.18(-0.58%) |
Jun 11, 2020 | 32.08 | 32.46 | 30.67 | 30.80 | 36,768 | -1.57(-4.85%) |
Jun 10, 2020 | 31.61 | 32.41 | 30.92 | 32.37 | 81,758 | +1.28(+4.10%) |
Jun 09, 2020 | 31.17 | 31.47 | 31.09 | 31.10 | 23,327 | -0.20(-0.62%) |
Jun 08, 2020 | 30.86 | 31.29 | 30.62 | 31.29 | 18,828 | +0.68(+2.22%) |
Jun 05, 2020 | 30.40 | 30.62 | 29.84 | 30.61 | 59,591 | -0.24(-0.78%) |
Jun 04, 2020 | 30.79 | 31.08 | 30.56 | 30.85 | 28,453 | +0.36(+1.19%) |
Jun 03, 2020 | 30.67 | 30.76 | 30.20 | 30.49 | 34,901 | -0.98(-3.11%) |
Jun 02, 2020 | 32.69 | 32.69 | 31.42 | 31.47 | 52,131 | -0.71(-2.19%) |
Jun 01, 2020 | 31.54 | 32.22 | 31.38 | 32.17 | 36,312 | +1.24(+4.01%) |
May 29, 2020 | 31.25 | 31.28 | 30.81 | 30.93 | 34,500 | +0.43(+1.41%) |
May 28, 2020 | 30.90 | 31.21 | 30.35 | 30.50 | 26,964 | +0.10(+0.32%) |
May 27, 2020 | 29.66 | 30.48 | 29.27 | 30.41 | 54,254 | -0.05(-0.18%) |
May 26, 2020 | 31.81 | 31.81 | 30.40 | 30.46 | 60,221 | -1.19(-3.75%) |
May 22, 2020 | 31.53 | 31.88 | 31.35 | 31.65 | 26,323 | +0.15(+0.48%) |
May 21, 2020 | 31.94 | 31.98 | 30.96 | 31.50 | 18,525 | -0.65(-2.03%) |
May 20, 2020 | 32.29 | 32.54 | 32.03 | 32.15 | 48,791 | +0.19(+0.58%) |
May 19, 2020 | 31.45 | 32.27 | 31.25 | 31.96 | 37,862 | +0.94(+3.03%) |
May 18, 2020 | 31.46 | 31.60 | 30.77 | 31.02 | 49,402 | +0.38(+1.22%) |
May 15, 2020 | 29.85 | 30.78 | 29.74 | 30.65 | 34,500 | +1.54(+5.27%) |
May 14, 2020 | 28.18 | 29.18 | 28.18 | 29.11 | 40,367 | +0.69(+2.42%) |
May 13, 2020 | 28.89 | 29.13 | 28.10 | 28.43 | 24,878 | -0.02(-0.06%) |
May 12, 2020 | 28.68 | 29.34 | 28.33 | 28.44 | 22,781 | +0.05(+0.19%) |
May 11, 2020 | 29.01 | 29.23 | 28.27 | 28.39 | 22,553 | -0.54(-1.85%) |
May 08, 2020 | 29.02 | 29.51 | 28.76 | 28.93 | 48,613 | -0.12(-0.43%) |
May 07, 2020 | 28.15 | 29.18 | 27.90 | 29.05 | 24,735 | +1.37(+4.97%) |
May 06, 2020 | 27.87 | 28.03 | 27.35 | 27.68 | 20,211 | -0.73(-2.58%) |
May 05, 2020 | 28.08 | 28.43 | 27.50 | 28.41 | 31,865 | +0.50(+1.79%) |
May 04, 2020 | 27.71 | 28.07 | 27.68 | 27.91 | 30,906 | +0.57(+2.09%) |