Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 59.34 | 59.44 | 57.75 | 58.09 | 933,844 | -1.75(-2.92%) |
Apr 29, 2021 | 60.04 | 61.23 | 59.18 | 59.84 | 809,400 | -0.32(-0.53%) |
Apr 28, 2021 | 60.94 | 63.32 | 59.50 | 60.16 | 2,297,579 | -0.32(-0.53%) |
Apr 27, 2021 | 59.12 | 60.69 | 58.37 | 60.47 | 2,081,741 | +1.39(+2.35%) |
Apr 26, 2021 | 58.95 | 59.63 | 58.73 | 59.09 | 1,582,073 | +0.38(+0.65%) |
Apr 23, 2021 | 58.03 | 59.02 | 57.98 | 58.71 | 1,095,385 | +0.78(+1.34%) |
Apr 22, 2021 | 58.28 | 59.67 | 57.93 | 57.93 | 1,573,565 | -0.18(-0.31%) |
Apr 21, 2021 | 56.90 | 58.17 | 55.89 | 58.11 | 1,208,812 | +0.86(+1.50%) |
Apr 20, 2021 | 59.23 | 59.24 | 56.46 | 57.25 | 1,555,557 | -2.41(-4.04%) |
Apr 19, 2021 | 60.03 | 60.61 | 59.24 | 59.67 | 1,002,102 | -0.46(-0.76%) |
Apr 16, 2021 | 61.89 | 62.49 | 60.01 | 60.13 | 799,478 | -1.09(-1.78%) |
Apr 15, 2021 | 61.43 | 61.53 | 59.66 | 61.21 | 1,065,872 | +0.15(+0.24%) |
Apr 14, 2021 | 59.92 | 61.75 | 59.92 | 61.06 | 1,003,392 | +1.26(+2.10%) |
Apr 13, 2021 | 59.98 | 60.44 | 57.53 | 59.81 | 981,526 | -1.21(-1.98%) |
Apr 12, 2021 | 61.14 | 61.47 | 60.44 | 61.01 | 656,946 | -0.02(-0.03%) |
Apr 09, 2021 | 60.69 | 61.73 | 60.54 | 61.03 | 861,347 | +0.35(+0.58%) |
Apr 08, 2021 | 59.27 | 60.77 | 58.14 | 60.68 | 1,088,544 | +1.26(+2.11%) |
Apr 07, 2021 | 59.14 | 59.86 | 59.08 | 59.43 | 923,051 | +0.58(+0.98%) |
Apr 06, 2021 | 58.60 | 60.57 | 58.60 | 58.85 | 675,977 | +0.01(+0.02%) |
Apr 05, 2021 | 60.29 | 60.50 | 58.79 | 58.84 | 833,156 | -0.55(-0.92%) |
Apr 01, 2021 | 59.32 | 59.80 | 58.77 | 59.39 | 997,418 | +0.81(+1.38%) |
Mar 31, 2021 | 59.18 | 59.79 | 58.51 | 58.58 | 958,518 | -0.84(-1.41%) |
Mar 30, 2021 | 59.83 | 60.40 | 58.83 | 59.42 | 1,163,851 | +0.25(+0.42%) |
Mar 29, 2021 | 58.94 | 60.20 | 58.38 | 59.17 | 1,665,956 | -0.33(-0.55%) |
Mar 26, 2021 | 58.96 | 59.72 | 57.32 | 59.50 | 969,241 | +1.07(+1.83%) |
Mar 25, 2021 | 55.26 | 58.57 | 54.42 | 58.43 | 1,042,883 | +2.43(+4.35%) |
Mar 24, 2021 | 57.50 | 59.83 | 55.95 | 56.00 | 1,388,348 | -0.57(-1.00%) |
Mar 23, 2021 | 58.42 | 59.30 | 56.13 | 56.57 | 1,683,508 | -2.74(-4.62%) |
Mar 22, 2021 | 59.74 | 60.06 | 57.89 | 59.31 | 1,540,803 | -0.81(-1.34%) |
Mar 19, 2021 | 60.38 | 61.01 | 59.09 | 60.12 | 1,711,865 | -0.54(-0.89%) |
Mar 18, 2021 | 60.22 | 62.16 | 60.14 | 60.65 | 1,509,412 | -0.53(-0.86%) |
Mar 17, 2021 | 60.10 | 61.62 | 59.33 | 61.18 | 1,607,136 | +1.58(+2.64%) |
Mar 16, 2021 | 61.24 | 61.32 | 58.87 | 59.61 | 1,915,995 | -1.64(-2.67%) |
Mar 15, 2021 | 60.87 | 62.23 | 60.60 | 61.24 | 2,755,842 | +0.48(+0.79%) |
Mar 12, 2021 | 58.44 | 61.35 | 58.39 | 60.76 | 4,361,986 | +3.10(+5.38%) |
Mar 11, 2021 | 56.33 | 58.34 | 55.47 | 57.66 | 4,594,800 | +4.42(+8.30%) |
Mar 10, 2021 | 55.50 | 55.85 | 50.48 | 53.24 | 6,963,236 | -2.60(-4.66%) |
Mar 09, 2021 | 56.11 | 56.84 | 54.03 | 55.85 | 3,030,271 | -1.53(-2.66%) |
Mar 08, 2021 | 57.85 | 59.84 | 54.90 | 57.37 | 6,434,188 | +6.71(+13.25%) |
Mar 05, 2021 | 50.92 | 51.25 | 47.80 | 50.66 | 1,458,273 | +0.81(+1.62%) |
Mar 04, 2021 | 48.85 | 51.02 | 48.46 | 49.85 | 2,314,517 | +1.22(+2.50%) |
Mar 03, 2021 | 46.67 | 49.42 | 46.67 | 48.64 | 1,436,662 | +2.05(+4.41%) |
Mar 02, 2021 | 47.59 | 47.87 | 45.97 | 46.58 | 1,879,523 | -0.67(-1.41%) |
Mar 01, 2021 | 49.92 | 50.13 | 47.25 | 47.25 | 1,532,496 | -0.80(-1.66%) |
Feb 26, 2021 | 47.96 | 48.71 | 47.08 | 48.05 | 749,241 | +0.18(+0.37%) |
Feb 25, 2021 | 49.86 | 50.39 | 47.27 | 47.87 | 1,260,895 | -1.93(-3.88%) |
Feb 24, 2021 | 48.37 | 51.40 | 48.06 | 49.80 | 2,471,564 | +1.92(+4.02%) |
Feb 23, 2021 | 46.68 | 48.00 | 45.84 | 47.88 | 1,898,743 | +1.05(+2.24%) |
Feb 22, 2021 | 45.64 | 48.16 | 45.64 | 46.83 | 1,373,317 | +1.07(+2.33%) |
Feb 19, 2021 | 44.12 | 46.05 | 44.01 | 45.76 | 1,157,053 | +1.99(+4.56%) |
Feb 18, 2021 | 43.75 | 44.03 | 42.80 | 43.77 | 965,857 | -0.38(-0.86%) |
Feb 17, 2021 | 43.10 | 44.68 | 42.88 | 44.15 | 803,522 | +0.77(+1.77%) |
Feb 16, 2021 | 43.71 | 44.15 | 43.13 | 43.38 | 1,222,539 | -0.12(-0.27%) |
Feb 12, 2021 | 43.46 | 43.98 | 43.27 | 43.50 | 549,096 | -0.23(-0.52%) |
Feb 11, 2021 | 44.17 | 44.27 | 42.84 | 43.73 | 911,815 | -0.31(-0.70%) |
Feb 10, 2021 | 44.56 | 44.76 | 43.78 | 44.04 | 696,062 | -0.09(-0.20%) |
Feb 09, 2021 | 43.74 | 44.43 | 43.22 | 44.13 | 797,631 | -0.22(-0.49%) |
Feb 08, 2021 | 43.88 | 45.20 | 43.81 | 44.35 | 1,069,784 | +0.72(+1.65%) |
Feb 05, 2021 | 43.80 | 43.80 | 42.89 | 43.63 | 679,551 | +0.41(+0.95%) |
Feb 04, 2021 | 42.88 | 43.87 | 42.10 | 43.22 | 1,080,288 | +0.81(+1.90%) |
Feb 03, 2021 | 40.55 | 42.52 | 40.55 | 42.41 | 1,027,984 | +1.73(+4.24%) |
Feb 02, 2021 | 40.61 | 41.04 | 40.09 | 40.69 | 1,996,224 | +1.17(+2.95%) |
Feb 01, 2021 | 38.79 | 39.63 | 37.60 | 39.52 | 1,270,411 | +1.39(+3.63%) |
Jan 29, 2021 | 40.30 | 40.32 | 37.89 | 38.14 | 1,426,286 | -2.60(-6.39%) |
Jan 28, 2021 | 39.45 | 41.17 | 39.27 | 40.74 | 1,878,489 | +2.44(+6.38%) |
Jan 27, 2021 | 38.44 | 39.21 | 37.19 | 38.30 | 1,950,778 | -1.32(-3.32%) |
Jan 26, 2021 | 41.76 | 41.89 | 39.46 | 39.61 | 1,699,565 | -1.54(-3.73%) |
Jan 25, 2021 | 41.09 | 41.28 | 38.73 | 41.15 | 1,422,303 | +0.05(+0.12%) |
Jan 22, 2021 | 41.39 | 41.64 | 39.97 | 41.10 | 1,848,637 | -1.03(-2.44%) |
Jan 21, 2021 | 43.26 | 43.64 | 41.27 | 42.12 | 1,419,073 | -1.42(-3.25%) |
Jan 20, 2021 | 44.26 | 44.37 | 43.23 | 43.54 | 570,618 | -0.14(-0.32%) |
Jan 19, 2021 | 43.61 | 44.71 | 42.55 | 43.68 | 1,327,174 | +0.58(+1.34%) |
Jan 15, 2021 | 45.82 | 45.82 | 42.96 | 43.10 | 1,407,736 | -3.25(-7.01%) |
Jan 14, 2021 | 44.88 | 47.12 | 44.64 | 46.35 | 1,249,809 | +1.74(+3.89%) |
Jan 13, 2021 | 45.43 | 45.54 | 43.88 | 44.62 | 1,590,704 | -1.61(-3.47%) |
Jan 12, 2021 | 45.87 | 47.10 | 45.57 | 46.22 | 882,278 | +0.59(+1.29%) |
Jan 11, 2021 | 43.64 | 45.68 | 43.20 | 45.64 | 1,069,896 | +1.36(+3.06%) |
Jan 08, 2021 | 45.27 | 45.27 | 43.07 | 44.28 | 637,537 | -0.79(-1.75%) |
Jan 07, 2021 | 46.85 | 47.18 | 44.99 | 45.07 | 1,499,802 | -0.81(-1.76%) |
Jan 06, 2021 | 45.62 | 46.63 | 44.76 | 45.87 | 1,130,648 | +1.46(+3.28%) |
Jan 05, 2021 | 42.91 | 44.80 | 42.88 | 44.42 | 902,830 | +1.09(+2.51%) |
Jan 04, 2021 | 45.97 | 46.18 | 43.00 | 43.33 | 892,260 | -2.12(-4.67%) |
Dec 31, 2020 | 45.46 | 45.46 | 45.46 | 1,000,536 | -0.52(-1.13%) | |
Dec 30, 2020 | 44.72 | 46.04 | 44.11 | 45.97 | 1,000,536 | +1.44(+3.22%) |
Dec 29, 2020 | 44.78 | 45.27 | 44.20 | 44.54 | 957,663 | +0.38(+0.86%) |
Dec 28, 2020 | 43.79 | 44.83 | 43.28 | 44.16 | 1,222,664 | +0.75(+1.72%) |
Dec 24, 2020 | 42.87 | 43.44 | 41.92 | 43.41 | 313,554 | +0.81(+1.90%) |
Dec 23, 2020 | 41.42 | 42.86 | 41.36 | 42.60 | 1,039,900 | +1.75(+4.27%) |
Dec 22, 2020 | 41.72 | 41.87 | 40.67 | 40.86 | 788,370 | -0.81(-1.94%) |
Dec 21, 2020 | 39.89 | 42.20 | 38.89 | 41.67 | 2,376,844 | +0.69(+1.68%) |
Dec 18, 2020 | 42.28 | 42.33 | 40.77 | 40.98 | 976,862 | -1.31(-3.09%) |
Dec 17, 2020 | 41.71 | 42.38 | 41.54 | 42.28 | 844,105 | +0.40(+0.95%) |
Dec 16, 2020 | 41.29 | 42.04 | 40.92 | 41.89 | 1,055,503 | +0.54(+1.30%) |
Dec 15, 2020 | 41.63 | 41.73 | 40.49 | 41.35 | 1,093,541 | +0.07(+0.17%) |
Dec 14, 2020 | 42.86 | 43.49 | 41.26 | 41.28 | 1,205,248 | -0.84(-1.99%) |
Dec 11, 2020 | 42.70 | 42.88 | 41.37 | 42.11 | 1,690,506 | -1.26(-2.90%) |
Dec 10, 2020 | 41.12 | 44.18 | 40.93 | 43.37 | 2,113,821 | +1.64(+3.92%) |
Dec 09, 2020 | 42.24 | 42.83 | 40.73 | 41.74 | 1,477,268 | -0.11(-0.26%) |
Dec 08, 2020 | 41.08 | 41.88 | 40.89 | 41.85 | 1,563,470 | +0.36(+0.87%) |
Dec 07, 2020 | 42.57 | 42.85 | 41.13 | 41.49 | 1,917,618 | -1.76(-4.06%) |
Dec 04, 2020 | 40.64 | 43.63 | 40.43 | 43.24 | 3,060,740 | +3.07(+7.65%) |
Dec 03, 2020 | 38.15 | 40.98 | 38.06 | 40.17 | 2,720,507 | +2.33(+6.17%) |
Dec 02, 2020 | 37.18 | 38.16 | 36.48 | 37.84 | 2,106,636 | +0.54(+1.44%) |
Dec 01, 2020 | 37.64 | 38.57 | 36.70 | 37.30 | 2,498,663 | +0.64(+1.74%) |
Nov 30, 2020 | 38.34 | 39.62 | 36.66 | 36.66 | 21,958,698 | -1.89(-4.91%) |
Nov 27, 2020 | 40.03 | 40.64 | 38.52 | 38.55 | 2,225,865 | -1.96(-4.85%) |
Nov 25, 2020 | 41.53 | 42.19 | 40.15 | 40.52 | 2,522,072 | -1.37(-3.26%) |
Nov 24, 2020 | 43.65 | 43.78 | 41.64 | 41.89 | 3,321,346 | +1.56(+3.86%) |
Nov 23, 2020 | 38.92 | 40.75 | 38.40 | 40.33 | 1,604,795 | +2.51(+6.65%) |
Nov 20, 2020 | 38.57 | 38.67 | 37.15 | 37.82 | 1,347,672 | -1.08(-2.77%) |
Nov 19, 2020 | 38.13 | 39.23 | 37.22 | 38.89 | 1,359,561 | -0.94(-2.35%) |
Nov 18, 2020 | 40.46 | 41.67 | 38.69 | 39.83 | 2,338,492 | -0.45(-1.11%) |
Nov 17, 2020 | 37.96 | 41.31 | 37.64 | 40.28 | 3,170,776 | +1.11(+2.83%) |
Nov 16, 2020 | 38.64 | 39.82 | 36.97 | 39.17 | 2,677,540 | +2.99(+8.27%) |
Nov 13, 2020 | 35.15 | 36.47 | 34.72 | 36.18 | 2,175,428 | +1.73(+5.01%) |
Nov 12, 2020 | 34.46 | 35.40 | 33.50 | 34.46 | 2,027,358 | -0.50(-1.43%) |
Nov 11, 2020 | 34.81 | 35.77 | 33.71 | 34.95 | 2,841,747 | +0.27(+0.78%) |
Nov 10, 2020 | 33.12 | 36.40 | 32.90 | 34.69 | 4,153,952 | -0.74(-2.08%) |
Nov 09, 2020 | 33.37 | 36.86 | 33.37 | 35.42 | 5,712,958 | +8.46(+31.36%) |
Nov 06, 2020 | 28.25 | 28.49 | 26.91 | 26.97 | 1,757,188 | -1.15(-4.08%) |
Nov 05, 2020 | 27.04 | 28.21 | 26.77 | 28.11 | 1,592,376 | +1.69(+6.38%) |
Nov 04, 2020 | 26.65 | 27.43 | 25.72 | 26.43 | 1,123,674 | -1.07(-3.88%) |
Nov 03, 2020 | 26.99 | 27.69 | 26.80 | 27.49 | 1,092,342 | +1.31(+4.99%) |
Nov 02, 2020 | 25.02 | 26.19 | 24.74 | 26.19 | 1,954,944 | +1.43(+5.76%) |
Oct 30, 2020 | 25.11 | 25.35 | 24.22 | 24.76 | 1,196,259 | -0.49(-1.94%) |
Oct 29, 2020 | 25.33 | 25.78 | 24.69 | 25.25 | 1,499,608 | -0.01(-0.04%) |
Oct 28, 2020 | 26.34 | 26.42 | 25.21 | 25.26 | 1,696,326 | -2.08(-7.62%) |
Oct 27, 2020 | 28.48 | 28.48 | 27.33 | 27.35 | 1,314,313 | -1.43(-4.96%) |
Oct 26, 2020 | 29.49 | 29.75 | 28.12 | 28.77 | 1,413,563 | -1.27(-4.22%) |
Oct 23, 2020 | 30.20 | 30.83 | 29.45 | 30.04 | 1,719,385 | +0.35(+1.18%) |
Oct 22, 2020 | 28.59 | 29.85 | 28.55 | 29.69 | 1,403,936 | +1.37(+4.82%) |
Oct 21, 2020 | 28.59 | 28.75 | 27.98 | 28.32 | 1,100,029 | -0.51(-1.76%) |
Oct 20, 2020 | 28.87 | 29.42 | 28.44 | 28.83 | 1,321,361 | +0.37(+1.30%) |
Oct 19, 2020 | 27.03 | 28.91 | 27.03 | 28.46 | 1,637,861 | +1.75(+6.53%) |
Oct 16, 2020 | 26.78 | 27.64 | 26.63 | 26.72 | 1,387,380 | +0.14(+0.53%) |
Oct 15, 2020 | 25.80 | 26.60 | 25.59 | 26.58 | 1,921,266 | +0.25(+0.95%) |
Oct 14, 2020 | 26.59 | 26.90 | 26.14 | 26.33 | 1,298,095 | -0.09(-0.34%) |
Oct 13, 2020 | 26.93 | 27.02 | 26.42 | 26.42 | 1,441,339 | -0.97(-3.53%) |
Oct 12, 2020 | 27.68 | 28.11 | 27.22 | 27.39 | 1,033,632 | -0.31(-1.12%) |
Oct 09, 2020 | 27.72 | 27.98 | 26.95 | 27.69 | 1,263,443 | +0.10(+0.36%) |
Oct 08, 2020 | 27.33 | 27.88 | 26.97 | 27.59 | 1,891,029 | +0.76(+2.82%) |
Oct 07, 2020 | 26.07 | 27.29 | 26.07 | 26.84 | 1,212,944 | +1.18(+4.59%) |
Oct 06, 2020 | 27.46 | 27.57 | 25.55 | 25.66 | 1,446,547 | -1.28(-4.74%) |
Oct 05, 2020 | 27.04 | 27.42 | 26.60 | 26.94 | 1,546,903 | +0.41(+1.54%) |
Oct 02, 2020 | 25.21 | 26.68 | 24.87 | 26.53 | 2,283,723 | +0.53(+2.03%) |
Oct 01, 2020 | 25.29 | 26.40 | 25.18 | 26.00 | 2,347,514 | +0.88(+3.49%) |
Sep 30, 2020 | 24.98 | 25.97 | 24.87 | 25.12 | 1,253,362 | +0.13(+0.52%) |
Sep 29, 2020 | 25.31 | 25.31 | 24.42 | 24.99 | 1,287,720 | -0.45(-1.76%) |
Sep 28, 2020 | 23.95 | 25.92 | 23.83 | 25.44 | 1,855,000 | +2.41(+10.48%) |
Sep 25, 2020 | 22.65 | 23.42 | 22.50 | 23.03 | 1,542,603 | +0.06(+0.26%) |
Sep 24, 2020 | 22.71 | 23.63 | 21.93 | 22.97 | 1,771,767 | +0.00(+0.00%) |
Sep 23, 2020 | 24.18 | 25.03 | 22.81 | 22.97 | 2,228,987 | -0.95(-3.96%) |
Sep 22, 2020 | 24.72 | 25.42 | 23.89 | 23.91 | 1,808,977 | -0.94(-3.77%) |
Sep 21, 2020 | 25.48 | 25.48 | 23.60 | 24.85 | 2,850,586 | -1.61(-6.07%) |
Sep 18, 2020 | 28.11 | 28.11 | 26.38 | 26.46 | 3,499,235 | -1.84(-6.49%) |
Sep 17, 2020 | 27.86 | 28.92 | 27.68 | 28.29 | 890,293 | -0.32(-1.12%) |
Sep 16, 2020 | 27.80 | 28.95 | 27.16 | 28.61 | 1,498,305 | +0.91(+3.28%) |
Sep 15, 2020 | 28.93 | 29.47 | 27.66 | 27.70 | 1,168,971 | -1.06(-3.68%) |
Sep 14, 2020 | 28.21 | 28.84 | 27.29 | 28.76 | 962,045 | +0.83(+2.96%) |
Sep 11, 2020 | 28.13 | 28.34 | 27.39 | 27.93 | 1,243,689 | -0.10(-0.36%) |
Sep 10, 2020 | 28.97 | 29.27 | 27.93 | 28.03 | 1,101,244 | -0.73(-2.53%) |
Sep 09, 2020 | 29.21 | 29.27 | 27.90 | 28.76 | 1,209,221 | -0.13(-0.45%) |
Sep 08, 2020 | 28.99 | 29.32 | 28.26 | 28.89 | 1,196,093 | -0.90(-3.01%) |
Sep 04, 2020 | 29.22 | 30.19 | 28.55 | 29.79 | 893,735 | +1.12(+3.90%) |
Sep 03, 2020 | 29.92 | 31.11 | 28.38 | 28.67 | 1,036,878 | -1.03(-3.46%) |
Sep 02, 2020 | 29.53 | 29.83 | 28.67 | 29.70 | 822,140 | +0.17(+0.57%) |
Sep 01, 2020 | 29.22 | 30.04 | 28.34 | 29.53 | 1,033,269 | +0.04(+0.14%) |
Aug 31, 2020 | 31.39 | 31.39 | 29.42 | 29.49 | 1,255,715 | -1.86(-5.92%) |
Aug 28, 2020 | 31.72 | 31.95 | 31.02 | 31.34 | 721,766 | +0.02(+0.06%) |
Aug 27, 2020 | 29.38 | 31.54 | 29.38 | 31.32 | 1,178,350 | +1.94(+6.62%) |
Aug 26, 2020 | 30.72 | 30.89 | 29.25 | 29.38 | 825,205 | -1.37(-4.44%) |
Aug 25, 2020 | 30.92 | 31.34 | 30.07 | 30.75 | 1,153,033 | +0.06(+0.20%) |
Aug 24, 2020 | 29.33 | 30.69 | 29.08 | 30.69 | 1,124,252 | +1.68(+5.78%) |
Aug 21, 2020 | 29.56 | 29.63 | 28.62 | 29.01 | 1,564,463 | -0.83(-2.77%) |
Aug 20, 2020 | 30.09 | 30.32 | 29.57 | 29.84 | 749,169 | -0.66(-2.16%) |
Aug 19, 2020 | 30.60 | 31.04 | 30.12 | 30.50 | 1,043,919 | +0.01(+0.03%) |
Aug 18, 2020 | 31.09 | 31.37 | 30.42 | 30.49 | 609,597 | -0.56(-1.80%) |
Aug 17, 2020 | 31.78 | 32.01 | 30.44 | 31.05 | 630,802 | -0.57(-1.80%) |
Aug 14, 2020 | 31.28 | 32.28 | 30.52 | 31.61 | 847,910 | +0.00(+0.00%) |
Aug 13, 2020 | 32.27 | 32.90 | 31.51 | 31.61 | 798,792 | -1.05(-3.21%) |
Aug 12, 2020 | 33.37 | 33.53 | 32.03 | 32.66 | 937,486 | -0.12(-0.36%) |
Aug 11, 2020 | 33.79 | 34.82 | 32.62 | 32.78 | 979,626 | +0.31(+0.95%) |
Aug 10, 2020 | 31.62 | 33.30 | 31.62 | 32.47 | 1,129,177 | +0.99(+3.14%) |
Aug 07, 2020 | 30.07 | 31.57 | 29.49 | 31.48 | 1,236,970 | +1.47(+4.88%) |
Aug 06, 2020 | 30.42 | 30.90 | 29.63 | 30.02 | 848,460 | -0.45(-1.47%) |
Aug 05, 2020 | 29.80 | 30.71 | 29.11 | 30.47 | 1,621,887 | +1.21(+4.12%) |
Aug 04, 2020 | 28.06 | 29.40 | 27.95 | 29.26 | 1,329,814 | +1.08(+3.82%) |
Aug 03, 2020 | 26.79 | 28.26 | 26.62 | 28.18 | 1,148,221 | +1.33(+4.94%) |
Jul 31, 2020 | 27.03 | 27.15 | 25.74 | 26.86 | 1,574,290 | -0.28(-1.03%) |
Jul 30, 2020 | 27.62 | 27.71 | 26.25 | 27.14 | 2,044,427 | -1.22(-4.29%) |
Jul 29, 2020 | 27.63 | 28.45 | 26.45 | 28.35 | 1,912,662 | +2.06(+7.85%) |
Jul 28, 2020 | 27.20 | 27.33 | 26.23 | 26.29 | 2,294,118 | -0.93(-3.41%) |
Jul 27, 2020 | 28.05 | 28.05 | 26.63 | 27.22 | 1,551,911 | -0.94(-3.33%) |
Jul 24, 2020 | 29.22 | 29.22 | 28.07 | 28.15 | 1,058,183 | -1.30(-4.40%) |
Jul 23, 2020 | 29.10 | 30.11 | 28.22 | 29.45 | 811,640 | +0.17(+0.58%) |
Jul 22, 2020 | 29.17 | 29.57 | 28.78 | 29.28 | 1,194,129 | -0.13(-0.44%) |
Jul 21, 2020 | 30.53 | 31.08 | 29.31 | 29.41 | 771,298 | -0.86(-2.83%) |
Jul 20, 2020 | 31.31 | 31.83 | 29.83 | 30.27 | 1,070,790 | -1.29(-4.08%) |
Jul 17, 2020 | 31.53 | 31.88 | 31.03 | 31.55 | 808,503 | -0.06(-0.19%) |
Jul 16, 2020 | 32.24 | 32.43 | 31.36 | 31.61 | 938,119 | -1.09(-3.32%) |
Jul 15, 2020 | 31.37 | 33.14 | 31.37 | 32.70 | 1,663,855 | +2.47(+8.18%) |
Jul 14, 2020 | 29.65 | 30.87 | 29.37 | 30.23 | 1,452,308 | +0.47(+1.58%) |
Jul 13, 2020 | 29.31 | 30.91 | 28.25 | 29.76 | 1,292,342 | +1.13(+3.94%) |
Jul 10, 2020 | 27.51 | 28.81 | 27.33 | 28.63 | 1,057,582 | +1.04(+3.76%) |
Jul 09, 2020 | 29.39 | 29.41 | 27.28 | 27.59 | 1,125,236 | -1.89(-6.43%) |
Jul 08, 2020 | 27.41 | 29.52 | 27.05 | 29.49 | 1,844,614 | +1.88(+6.83%) |
Jul 07, 2020 | 29.84 | 29.84 | 27.45 | 27.60 | 1,731,426 | -2.84(-9.33%) |
Jul 06, 2020 | 30.04 | 30.55 | 29.02 | 30.45 | 1,655,669 | +1.10(+3.74%) |
Jul 02, 2020 | 30.38 | 30.81 | 28.99 | 29.35 | 1,183,926 | -0.23(-0.78%) |
Jul 01, 2020 | 30.96 | 31.91 | 29.48 | 29.58 | 1,059,411 | -1.14(-3.70%) |
Jun 30, 2020 | 30.25 | 31.02 | 29.34 | 30.72 | 1,412,888 | +0.25(+0.82%) |
Jun 29, 2020 | 28.94 | 30.75 | 27.96 | 30.47 | 1,672,786 | +1.76(+6.11%) |
Jun 26, 2020 | 30.10 | 30.31 | 28.71 | 28.71 | 1,566,368 | -1.60(-5.27%) |
Jun 25, 2020 | 30.10 | 31.06 | 29.54 | 30.31 | 1,317,411 | -0.27(-0.88%) |
Jun 24, 2020 | 31.47 | 31.64 | 29.37 | 30.58 | 1,125,369 | -1.51(-4.69%) |
Jun 23, 2020 | 32.05 | 32.50 | 31.84 | 32.08 | 844,022 | +0.45(+1.42%) |
Jun 22, 2020 | 31.58 | 31.85 | 30.82 | 31.63 | 697,079 | -0.39(-1.21%) |
Jun 19, 2020 | 33.45 | 33.45 | 31.52 | 32.02 | 1,281,893 | -0.82(-2.49%) |
Jun 18, 2020 | 33.26 | 33.77 | 32.43 | 32.84 | 905,184 | -0.67(-1.99%) |
Jun 17, 2020 | 35.15 | 35.15 | 33.10 | 33.51 | 1,107,021 | -1.77(-5.00%) |
Jun 16, 2020 | 36.41 | 37.28 | 34.89 | 35.27 | 1,844,275 | +1.15(+3.36%) |
Jun 15, 2020 | 32.19 | 34.69 | 31.76 | 34.13 | 1,445,889 | -0.03(-0.09%) |
Jun 12, 2020 | 33.52 | 34.75 | 32.51 | 34.16 | 1,669,750 | +2.83(+9.04%) |
Jun 11, 2020 | 30.93 | 33.07 | 30.73 | 31.32 | 3,295,800 | -3.58(-10.26%) |
Jun 10, 2020 | 37.45 | 37.69 | 34.85 | 34.90 | 2,047,414 | -2.88(-7.63%) |
Jun 09, 2020 | 38.17 | 38.39 | 36.83 | 37.79 | 1,250,634 | -2.14(-5.37%) |
Jun 08, 2020 | 39.34 | 40.16 | 38.96 | 39.93 | 1,557,952 | +2.23(+5.93%) |
Jun 05, 2020 | 40.43 | 43.12 | 37.46 | 37.70 | 2,624,351 | +0.33(+0.88%) |
Jun 04, 2020 | 35.44 | 37.77 | 34.40 | 37.37 | 1,930,607 | +1.92(+5.43%) |
Jun 03, 2020 | 33.49 | 35.87 | 33.40 | 35.44 | 1,870,483 | +2.62(+7.99%) |
Jun 02, 2020 | 32.96 | 33.43 | 32.66 | 32.82 | 1,297,622 | +0.19(+0.58%) |
Jun 01, 2020 | 31.79 | 33.11 | 31.33 | 32.63 | 1,226,282 | +0.48(+1.49%) |
May 29, 2020 | 31.41 | 32.80 | 31.31 | 32.15 | 2,603,595 | -0.19(-0.59%) |
May 28, 2020 | 33.72 | 33.90 | 32.20 | 32.34 | 1,968,018 | -0.59(-1.79%) |
May 27, 2020 | 31.61 | 32.94 | 31.15 | 32.93 | 2,941,470 | +2.44(+8.01%) |
May 26, 2020 | 30.76 | 31.25 | 30.01 | 30.49 | 2,256,650 | +1.77(+6.15%) |
May 22, 2020 | 29.06 | 29.47 | 28.28 | 28.72 | 1,474,819 | -0.19(-0.66%) |
May 21, 2020 | 28.70 | 29.17 | 28.57 | 28.91 | 1,073,287 | +0.73(+2.58%) |
May 20, 2020 | 28.54 | 29.06 | 28.09 | 28.18 | 1,364,017 | +0.30(+1.07%) |
May 19, 2020 | 28.88 | 29.41 | 27.50 | 27.88 | 1,788,045 | -1.26(-4.31%) |
May 18, 2020 | 27.49 | 29.38 | 26.99 | 29.14 | 1,664,489 | +3.93(+15.59%) |
May 15, 2020 | 25.43 | 25.84 | 24.82 | 25.21 | 1,299,541 | -0.57(-2.21%) |
May 14, 2020 | 23.70 | 25.90 | 22.60 | 25.78 | 1,992,310 | +0.86(+3.44%) |
May 13, 2020 | 26.79 | 26.97 | 24.32 | 24.92 | 1,622,945 | -2.13(-7.89%) |
May 12, 2020 | 28.14 | 28.86 | 27.03 | 27.06 | 1,067,465 | -1.52(-5.31%) |
May 11, 2020 | 29.76 | 29.76 | 27.87 | 28.57 | 1,034,453 | -1.77(-5.82%) |
May 08, 2020 | 29.03 | 30.48 | 28.57 | 30.34 | 1,391,792 | +2.16(+7.68%) |
May 07, 2020 | 27.51 | 28.31 | 27.43 | 28.17 | 1,490,221 | +1.18(+4.36%) |
May 06, 2020 | 28.62 | 29.30 | 27.00 | 27.00 | 1,553,881 | -0.85(-3.04%) |
May 05, 2020 | 29.87 | 32.39 | 27.60 | 27.84 | 3,480,209 | +0.69(+2.53%) |
May 04, 2020 | 24.64 | 27.32 | 23.83 | 27.16 | 3,513,808 | +0.64(+2.41%) |