Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 41.00 | 41.25 | 40.25 | 40.38 | 456,138 | -0.94(-2.29%) |
Apr 29, 2021 | 41.45 | 41.68 | 41.14 | 41.32 | 77,528 | +0.09(+0.21%) |
Apr 28, 2021 | 41.51 | 41.51 | 40.80 | 41.24 | 177,881 | -0.02(-0.05%) |
Apr 27, 2021 | 41.47 | 42.09 | 40.76 | 41.26 | 299,955 | +0.21(+0.51%) |
Apr 26, 2021 | 42.23 | 42.26 | 40.86 | 41.05 | 217,954 | -0.87(-2.07%) |
Apr 23, 2021 | 41.75 | 42.58 | 41.72 | 41.91 | 251,384 | +0.17(+0.41%) |
Apr 22, 2021 | 42.29 | 42.51 | 41.57 | 41.74 | 289,556 | -0.44(-1.04%) |
Apr 21, 2021 | 41.06 | 42.20 | 41.06 | 42.18 | 143,540 | +1.09(+2.65%) |
Apr 20, 2021 | 41.62 | 41.65 | 40.79 | 41.09 | 101,610 | -0.44(-1.06%) |
Apr 19, 2021 | 41.66 | 41.91 | 41.12 | 41.53 | 109,329 | -0.27(-0.64%) |
Apr 16, 2021 | 42.30 | 42.36 | 41.42 | 41.80 | 244,887 | -0.20(-0.48%) |
Apr 15, 2021 | 42.58 | 42.58 | 41.90 | 42.00 | 145,398 | -0.30(-0.70%) |
Apr 14, 2021 | 41.75 | 42.63 | 41.75 | 42.30 | 115,314 | +0.34(+0.82%) |
Apr 13, 2021 | 42.38 | 42.38 | 41.60 | 41.95 | 200,496 | -0.31(-0.72%) |
Apr 12, 2021 | 41.57 | 42.39 | 41.26 | 42.26 | 190,465 | +0.64(+1.54%) |
Apr 09, 2021 | 41.44 | 41.72 | 40.98 | 41.62 | 138,528 | +0.17(+0.41%) |
Apr 08, 2021 | 41.71 | 41.77 | 41.17 | 41.45 | 182,344 | +0.06(+0.14%) |
Apr 07, 2021 | 41.53 | 41.80 | 41.05 | 41.39 | 162,121 | -0.14(-0.34%) |
Apr 06, 2021 | 40.76 | 42.03 | 40.74 | 41.53 | 366,888 | +0.94(+2.30%) |
Apr 05, 2021 | 40.45 | 40.73 | 40.20 | 40.60 | 134,269 | +0.44(+1.09%) |
Apr 01, 2021 | 39.50 | 40.44 | 39.33 | 40.16 | 232,313 | +0.72(+1.81%) |
Mar 31, 2021 | 39.84 | 40.32 | 39.38 | 39.44 | 257,733 | -0.20(-0.51%) |
Mar 30, 2021 | 39.45 | 39.89 | 38.92 | 39.64 | 130,285 | +0.13(+0.34%) |
Mar 29, 2021 | 40.03 | 40.44 | 39.47 | 39.51 | 279,740 | -0.78(-1.94%) |
Mar 26, 2021 | 40.00 | 40.63 | 39.47 | 40.29 | 398,400 | +0.53(+1.34%) |
Mar 25, 2021 | 38.47 | 39.99 | 37.93 | 39.76 | 397,010 | +1.22(+3.17%) |
Mar 24, 2021 | 39.90 | 40.30 | 38.49 | 38.54 | 207,255 | -1.01(-2.56%) |
Mar 23, 2021 | 39.91 | 40.63 | 39.39 | 39.55 | 393,444 | -0.65(-1.61%) |
Mar 22, 2021 | 39.88 | 40.40 | 39.50 | 40.20 | 171,350 | +0.16(+0.41%) |
Mar 19, 2021 | 41.21 | 41.37 | 39.94 | 40.03 | 471,751 | -0.81(-1.99%) |
Mar 18, 2021 | 40.28 | 41.47 | 40.28 | 40.84 | 279,307 | +0.59(+1.47%) |
Mar 17, 2021 | 40.37 | 40.54 | 39.88 | 40.25 | 275,724 | -0.14(-0.35%) |
Mar 16, 2021 | 40.62 | 40.80 | 39.94 | 40.40 | 451,237 | -0.33(-0.82%) |
Mar 15, 2021 | 40.46 | 40.98 | 40.13 | 40.73 | 231,863 | -0.01(-0.02%) |
Mar 12, 2021 | 40.80 | 41.15 | 40.42 | 40.74 | 202,134 | -0.08(-0.19%) |
Mar 11, 2021 | 39.70 | 41.04 | 39.59 | 40.82 | 319,689 | +1.36(+3.45%) |
Mar 10, 2021 | 40.16 | 40.18 | 39.46 | 39.46 | 299,168 | -0.47(-1.17%) |
Mar 09, 2021 | 39.76 | 40.32 | 39.62 | 39.92 | 317,852 | +0.33(+0.84%) |
Mar 08, 2021 | 39.16 | 40.44 | 39.16 | 39.59 | 333,569 | +0.64(+1.63%) |
Mar 05, 2021 | 37.73 | 39.00 | 37.23 | 38.95 | 369,902 | +1.42(+3.77%) |
Mar 04, 2021 | 38.29 | 38.86 | 36.66 | 37.54 | 570,290 | -0.70(-1.84%) |
Mar 03, 2021 | 39.21 | 39.34 | 38.03 | 38.24 | 459,195 | -0.81(-2.07%) |
Mar 02, 2021 | 40.58 | 41.02 | 39.03 | 39.05 | 439,456 | -1.53(-3.77%) |
Mar 01, 2021 | 40.65 | 40.99 | 40.23 | 40.58 | 682,579 | +0.45(+1.11%) |
Feb 26, 2021 | 41.47 | 41.61 | 40.00 | 40.13 | 379,370 | -1.41(-3.39%) |
Feb 25, 2021 | 42.30 | 43.46 | 41.12 | 41.54 | 377,192 | -0.28(-0.66%) |
Feb 24, 2021 | 42.55 | 42.90 | 41.81 | 41.81 | 301,077 | -0.49(-1.17%) |
Feb 23, 2021 | 41.83 | 42.51 | 41.36 | 42.31 | 204,160 | +0.30(+0.72%) |
Feb 22, 2021 | 41.81 | 42.21 | 41.62 | 42.00 | 190,253 | -0.09(-0.23%) |
Feb 19, 2021 | 42.15 | 42.23 | 41.55 | 42.10 | 227,559 | -0.05(-0.11%) |
Feb 18, 2021 | 43.12 | 43.12 | 42.07 | 42.15 | 178,124 | -0.98(-2.27%) |
Feb 17, 2021 | 42.72 | 43.37 | 42.45 | 43.13 | 164,842 | +0.01(+0.02%) |
Feb 16, 2021 | 44.28 | 44.29 | 42.84 | 43.12 | 308,093 | -0.99(-2.24%) |
Feb 12, 2021 | 43.89 | 44.66 | 43.30 | 44.10 | 197,680 | +0.37(+0.85%) |
Feb 11, 2021 | 44.63 | 44.92 | 43.05 | 43.73 | 271,734 | -1.08(-2.42%) |
Feb 10, 2021 | 45.05 | 45.31 | 44.53 | 44.82 | 241,499 | +0.04(+0.08%) |
Feb 09, 2021 | 44.55 | 44.80 | 44.29 | 44.78 | 169,242 | +0.29(+0.64%) |
Feb 08, 2021 | 44.03 | 44.91 | 43.82 | 44.49 | 239,024 | +0.81(+1.85%) |
Feb 05, 2021 | 43.20 | 43.72 | 42.84 | 43.69 | 157,808 | +0.74(+1.73%) |
Feb 04, 2021 | 42.22 | 43.14 | 41.96 | 42.94 | 156,347 | +0.66(+1.55%) |
Feb 03, 2021 | 41.06 | 42.56 | 40.73 | 42.29 | 352,468 | +1.21(+2.94%) |
Feb 02, 2021 | 40.34 | 41.70 | 39.67 | 41.08 | 229,276 | +1.24(+3.10%) |
Feb 01, 2021 | 39.08 | 40.30 | 38.52 | 39.85 | 208,983 | +1.05(+2.69%) |
Jan 29, 2021 | 38.67 | 39.15 | 38.31 | 38.80 | 247,548 | -0.12(-0.32%) |
Jan 28, 2021 | 40.05 | 40.17 | 38.69 | 38.92 | 251,177 | -0.85(-2.13%) |
Jan 27, 2021 | 38.87 | 40.22 | 38.76 | 39.77 | 322,423 | +0.16(+0.41%) |
Jan 26, 2021 | 39.46 | 39.74 | 38.88 | 39.61 | 341,506 | +0.32(+0.82%) |
Jan 25, 2021 | 39.02 | 39.96 | 38.90 | 39.29 | 238,908 | +0.26(+0.66%) |
Jan 22, 2021 | 38.69 | 39.22 | 38.46 | 39.03 | 197,575 | +0.08(+0.20%) |
Jan 21, 2021 | 39.34 | 39.64 | 38.82 | 38.95 | 129,750 | -0.11(-0.29%) |
Jan 20, 2021 | 38.19 | 39.30 | 38.16 | 39.07 | 186,529 | +1.02(+2.67%) |
Jan 19, 2021 | 38.57 | 38.77 | 37.74 | 38.05 | 186,550 | -0.39(-1.01%) |
Jan 15, 2021 | 38.60 | 38.81 | 37.95 | 38.44 | 357,698 | -0.84(-2.13%) |
Jan 14, 2021 | 39.65 | 39.81 | 39.16 | 39.28 | 209,950 | -0.26(-0.65%) |
Jan 13, 2021 | 40.05 | 40.05 | 39.44 | 39.53 | 239,050 | -0.72(-1.79%) |
Jan 12, 2021 | 40.18 | 40.42 | 39.97 | 40.25 | 169,839 | +0.05(+0.12%) |
Jan 11, 2021 | 39.61 | 40.48 | 39.61 | 40.21 | 167,701 | +0.31(+0.79%) |
Jan 08, 2021 | 40.05 | 40.26 | 39.15 | 39.89 | 237,132 | -0.12(-0.31%) |
Jan 07, 2021 | 40.05 | 40.40 | 39.72 | 40.02 | 238,687 | -0.09(-0.24%) |
Jan 06, 2021 | 39.28 | 40.71 | 39.28 | 40.11 | 273,316 | +1.23(+3.15%) |
Jan 05, 2021 | 38.82 | 39.15 | 38.44 | 38.89 | 174,910 | +0.07(+0.17%) |
Jan 04, 2021 | 38.92 | 39.54 | 38.24 | 38.82 | 183,183 | +0.29(+0.74%) |
Dec 31, 2020 | 38.53 | 38.53 | 38.53 | 135,207 | -0.38(-0.98%) | |
Dec 30, 2020 | 39.10 | 39.68 | 38.63 | 38.91 | 135,207 | -0.04(-0.10%) |
Dec 29, 2020 | 39.89 | 39.92 | 38.88 | 38.95 | 171,105 | -0.95(-2.38%) |
Dec 28, 2020 | 39.64 | 40.22 | 39.09 | 39.90 | 182,230 | +0.82(+2.09%) |
Dec 24, 2020 | 38.96 | 39.17 | 38.75 | 39.09 | 47,447 | +0.08(+0.20%) |
Dec 23, 2020 | 39.43 | 39.43 | 38.90 | 39.01 | 131,538 | -0.20(-0.51%) |
Dec 22, 2020 | 39.45 | 39.84 | 39.14 | 39.21 | 142,182 | -0.15(-0.39%) |
Dec 21, 2020 | 38.30 | 39.39 | 38.12 | 39.36 | 220,721 | +0.50(+1.30%) |
Dec 18, 2020 | 39.21 | 40.46 | 38.66 | 38.86 | 766,841 | -0.15(-0.39%) |
Dec 17, 2020 | 38.43 | 39.13 | 38.23 | 39.01 | 193,984 | +0.66(+1.71%) |
Dec 16, 2020 | 37.72 | 38.70 | 37.72 | 38.35 | 201,026 | +0.89(+2.39%) |
Dec 15, 2020 | 37.12 | 37.50 | 36.86 | 37.46 | 447,921 | +0.73(+1.99%) |
Dec 14, 2020 | 36.96 | 37.42 | 36.73 | 36.73 | 311,535 | +0.01(+0.03%) |
Dec 11, 2020 | 36.80 | 37.28 | 36.33 | 36.72 | 172,221 | -0.33(-0.90%) |
Dec 10, 2020 | 37.37 | 37.50 | 36.98 | 37.05 | 181,542 | -0.48(-1.29%) |
Dec 09, 2020 | 38.22 | 38.23 | 37.51 | 37.54 | 222,305 | -0.33(-0.88%) |
Dec 08, 2020 | 37.62 | 38.19 | 37.36 | 37.87 | 279,363 | -0.01(-0.03%) |
Dec 07, 2020 | 37.50 | 38.11 | 37.50 | 37.88 | 140,531 | +0.14(+0.38%) |
Dec 04, 2020 | 37.30 | 37.94 | 37.30 | 37.74 | 168,538 | +0.57(+1.53%) |
Dec 03, 2020 | 37.02 | 37.35 | 36.86 | 37.17 | 121,832 | +0.15(+0.40%) |
Dec 02, 2020 | 36.93 | 37.90 | 36.80 | 37.02 | 233,236 | +0.23(+0.62%) |
Dec 01, 2020 | 35.79 | 36.99 | 35.69 | 36.79 | 247,550 | +1.10(+3.08%) |
Nov 30, 2020 | 35.90 | 35.95 | 35.17 | 35.69 | 385,742 | -0.06(-0.16%) |
Nov 27, 2020 | 36.01 | 36.01 | 35.33 | 35.75 | 104,356 | -0.16(-0.45%) |
Nov 25, 2020 | 35.91 | 35.98 | 35.38 | 35.91 | 163,189 | +0.09(+0.24%) |
Nov 24, 2020 | 36.22 | 36.22 | 35.47 | 35.83 | 211,457 | -0.03(-0.08%) |
Nov 23, 2020 | 35.99 | 36.27 | 35.59 | 35.85 | 238,361 | +0.21(+0.58%) |
Nov 20, 2020 | 35.07 | 35.77 | 34.75 | 35.65 | 214,733 | +0.38(+1.07%) |
Nov 19, 2020 | 34.97 | 35.47 | 34.79 | 35.27 | 158,364 | +0.16(+0.46%) |
Nov 18, 2020 | 35.78 | 35.88 | 35.08 | 35.11 | 153,700 | -0.71(-1.98%) |
Nov 17, 2020 | 35.23 | 35.87 | 34.77 | 35.82 | 211,485 | +0.47(+1.34%) |
Nov 16, 2020 | 34.63 | 35.41 | 34.06 | 35.34 | 245,143 | +0.98(+2.87%) |
Nov 13, 2020 | 34.66 | 35.15 | 34.31 | 34.36 | 299,444 | -0.25(-0.71%) |
Nov 12, 2020 | 35.53 | 35.74 | 34.28 | 34.60 | 263,309 | -0.94(-2.64%) |
Nov 11, 2020 | 35.60 | 36.62 | 35.11 | 35.54 | 227,915 | +0.10(+0.29%) |
Nov 10, 2020 | 35.50 | 35.80 | 34.56 | 35.44 | 423,438 | +0.07(+0.19%) |
Nov 09, 2020 | 37.96 | 38.27 | 35.33 | 35.37 | 588,096 | -1.60(-4.33%) |
Nov 06, 2020 | 37.12 | 38.45 | 34.48 | 36.97 | 742,325 | +2.25(+6.49%) |
Nov 05, 2020 | 33.82 | 34.83 | 33.64 | 34.72 | 325,881 | +1.02(+3.03%) |
Nov 04, 2020 | 33.19 | 34.43 | 32.92 | 33.70 | 307,292 | +0.37(+1.11%) |
Nov 03, 2020 | 32.80 | 33.73 | 32.72 | 33.33 | 200,858 | +0.89(+2.74%) |
Nov 02, 2020 | 32.48 | 32.52 | 32.03 | 32.44 | 178,979 | +0.12(+0.38%) |
Oct 30, 2020 | 33.92 | 33.92 | 32.03 | 32.31 | 463,900 | +0.60(+1.88%) |
Oct 29, 2020 | 32.14 | 32.44 | 31.57 | 31.72 | 230,366 | -0.46(-1.44%) |
Oct 28, 2020 | 31.95 | 32.53 | 31.44 | 32.18 | 394,964 | -0.41(-1.25%) |
Oct 27, 2020 | 32.44 | 33.36 | 32.38 | 32.59 | 242,211 | +0.07(+0.20%) |
Oct 26, 2020 | 32.65 | 32.89 | 32.31 | 32.52 | 228,917 | -0.41(-1.24%) |
Oct 23, 2020 | 33.11 | 33.24 | 32.86 | 32.93 | 176,920 | -0.15(-0.46%) |
Oct 22, 2020 | 33.11 | 33.21 | 32.57 | 33.08 | 234,974 | +0.19(+0.58%) |
Oct 21, 2020 | 32.68 | 33.37 | 32.68 | 32.89 | 177,434 | +0.11(+0.35%) |
Oct 20, 2020 | 33.06 | 33.40 | 32.72 | 32.78 | 225,349 | -0.13(-0.40%) |
Oct 19, 2020 | 32.95 | 33.27 | 32.87 | 32.91 | 286,267 | +0.06(+0.17%) |
Oct 16, 2020 | 33.28 | 33.39 | 32.71 | 32.85 | 168,575 | -0.27(-0.83%) |
Oct 15, 2020 | 32.47 | 33.25 | 32.20 | 33.13 | 318,249 | +0.29(+0.89%) |
Oct 14, 2020 | 33.52 | 33.69 | 32.82 | 32.83 | 179,734 | -0.53(-1.59%) |
Oct 13, 2020 | 33.48 | 33.60 | 33.15 | 33.36 | 307,861 | -0.22(-0.65%) |
Oct 12, 2020 | 33.37 | 33.70 | 33.11 | 33.58 | 233,685 | +0.21(+0.62%) |
Oct 09, 2020 | 33.38 | 33.71 | 33.29 | 33.37 | 184,630 | +0.14(+0.43%) |
Oct 08, 2020 | 34.10 | 34.10 | 33.09 | 33.23 | 333,761 | -0.50(-1.49%) |
Oct 07, 2020 | 33.89 | 34.32 | 33.72 | 33.73 | 263,667 | +0.12(+0.37%) |
Oct 06, 2020 | 34.77 | 34.83 | 33.48 | 33.61 | 242,832 | -0.85(-2.47%) |
Oct 05, 2020 | 33.16 | 34.50 | 33.14 | 34.46 | 230,607 | +1.45(+4.39%) |
Oct 02, 2020 | 32.18 | 33.28 | 32.18 | 33.01 | 195,827 | +0.16(+0.49%) |
Oct 01, 2020 | 32.02 | 32.93 | 31.80 | 32.85 | 334,982 | +1.03(+3.24%) |
Sep 30, 2020 | 31.46 | 32.02 | 31.46 | 31.82 | 269,527 | +0.42(+1.33%) |
Sep 29, 2020 | 31.48 | 31.61 | 31.18 | 31.40 | 157,967 | +0.07(+0.21%) |
Sep 28, 2020 | 31.50 | 31.65 | 31.27 | 31.34 | 169,988 | +0.06(+0.18%) |
Sep 25, 2020 | 31.15 | 31.43 | 30.92 | 31.28 | 191,707 | +0.00(+0.00%) |
Sep 24, 2020 | 31.40 | 31.87 | 30.90 | 31.28 | 204,050 | -0.08(-0.24%) |
Sep 23, 2020 | 31.87 | 32.34 | 31.16 | 31.36 | 245,442 | -0.25(-0.78%) |
Sep 22, 2020 | 31.93 | 31.96 | 31.19 | 31.60 | 232,019 | -0.23(-0.71%) |
Sep 21, 2020 | 30.94 | 31.85 | 30.69 | 31.83 | 375,714 | +0.39(+1.23%) |
Sep 18, 2020 | 31.98 | 31.98 | 31.21 | 31.44 | 534,563 | -0.32(-1.01%) |
Sep 17, 2020 | 31.46 | 31.80 | 31.34 | 31.76 | 184,327 | -0.04(-0.12%) |
Sep 16, 2020 | 32.36 | 32.43 | 31.52 | 31.80 | 254,954 | -0.44(-1.38%) |
Sep 15, 2020 | 32.42 | 32.53 | 32.19 | 32.25 | 160,353 | +0.09(+0.29%) |
Sep 14, 2020 | 32.45 | 32.45 | 31.77 | 32.15 | 198,505 | -0.13(-0.41%) |
Sep 11, 2020 | 32.70 | 32.70 | 32.04 | 32.28 | 212,198 | -0.09(-0.26%) |
Sep 10, 2020 | 32.98 | 33.03 | 32.31 | 32.37 | 212,214 | -0.30(-0.93%) |
Sep 09, 2020 | 32.60 | 32.92 | 32.23 | 32.67 | 186,844 | +0.22(+0.67%) |
Sep 08, 2020 | 32.29 | 32.92 | 32.21 | 32.45 | 233,992 | -0.32(-0.98%) |
Sep 04, 2020 | 33.58 | 33.61 | 32.21 | 32.78 | 217,902 | -0.50(-1.51%) |
Sep 03, 2020 | 34.20 | 34.20 | 32.87 | 33.28 | 214,182 | -0.71(-2.08%) |
Sep 02, 2020 | 33.89 | 34.06 | 33.45 | 33.98 | 211,603 | +0.36(+1.07%) |
Sep 01, 2020 | 33.10 | 33.69 | 32.85 | 33.63 | 185,719 | +0.36(+1.08%) |
Aug 31, 2020 | 33.47 | 33.65 | 33.07 | 33.27 | 180,829 | -0.21(-0.62%) |
Aug 28, 2020 | 33.70 | 33.82 | 33.31 | 33.47 | 127,084 | +0.00(+0.00%) |
Aug 27, 2020 | 34.29 | 34.31 | 33.47 | 33.47 | 257,729 | -0.27(-0.81%) |
Aug 26, 2020 | 33.42 | 34.08 | 33.30 | 33.75 | 248,849 | +0.28(+0.85%) |
Aug 25, 2020 | 33.58 | 33.63 | 32.96 | 33.47 | 220,151 | +0.14(+0.42%) |
Aug 24, 2020 | 33.26 | 33.48 | 33.01 | 33.32 | 143,621 | +0.46(+1.41%) |
Aug 21, 2020 | 32.58 | 32.90 | 32.48 | 32.86 | 183,306 | +0.15(+0.46%) |
Aug 20, 2020 | 32.81 | 32.99 | 32.47 | 32.71 | 246,329 | -0.43(-1.31%) |
Aug 19, 2020 | 33.08 | 33.63 | 33.01 | 33.14 | 192,726 | +0.17(+0.51%) |
Aug 18, 2020 | 33.21 | 33.53 | 32.85 | 32.98 | 206,611 | -0.26(-0.79%) |
Aug 17, 2020 | 32.97 | 33.47 | 32.53 | 33.24 | 175,154 | +0.32(+0.97%) |
Aug 14, 2020 | 33.27 | 33.63 | 32.83 | 32.92 | 146,814 | -0.54(-1.61%) |
Aug 13, 2020 | 33.42 | 33.87 | 33.32 | 33.46 | 240,556 | -0.17(-0.50%) |
Aug 12, 2020 | 33.67 | 33.81 | 33.16 | 33.63 | 294,850 | +0.28(+0.85%) |
Aug 11, 2020 | 32.92 | 33.91 | 32.92 | 33.34 | 313,792 | +0.75(+2.31%) |
Aug 10, 2020 | 33.37 | 33.52 | 32.54 | 32.59 | 271,246 | -0.56(-1.68%) |
Aug 07, 2020 | 32.71 | 33.47 | 32.71 | 33.14 | 290,129 | +0.31(+0.95%) |
Aug 06, 2020 | 35.12 | 36.14 | 32.71 | 32.83 | 670,010 | -2.03(-5.81%) |
Aug 05, 2020 | 35.25 | 35.25 | 33.34 | 34.86 | 767,307 | -2.22(-6.00%) |
Aug 04, 2020 | 36.52 | 37.57 | 36.19 | 37.09 | 625,271 | +0.58(+1.60%) |
Aug 03, 2020 | 36.06 | 36.72 | 35.95 | 36.50 | 451,823 | +0.63(+1.76%) |
Jul 31, 2020 | 35.99 | 36.28 | 35.27 | 35.87 | 350,276 | -0.12(-0.34%) |
Jul 30, 2020 | 36.26 | 36.26 | 35.45 | 35.99 | 513,766 | -0.72(-1.95%) |
Jul 29, 2020 | 36.00 | 36.71 | 35.96 | 36.71 | 281,001 | +0.96(+2.69%) |
Jul 28, 2020 | 36.32 | 36.75 | 35.73 | 35.75 | 363,996 | -0.61(-1.69%) |
Jul 27, 2020 | 35.14 | 36.55 | 35.09 | 36.36 | 290,667 | +1.28(+3.66%) |
Jul 24, 2020 | 35.36 | 35.41 | 35.01 | 35.08 | 168,561 | -0.41(-1.14%) |
Jul 23, 2020 | 35.11 | 36.20 | 35.02 | 35.48 | 319,759 | +0.51(+1.46%) |
Jul 22, 2020 | 35.12 | 35.59 | 34.81 | 34.97 | 283,455 | -0.22(-0.62%) |
Jul 21, 2020 | 34.61 | 35.31 | 34.26 | 35.19 | 258,345 | +1.07(+3.12%) |
Jul 20, 2020 | 34.02 | 34.13 | 33.63 | 34.13 | 182,986 | +0.08(+0.25%) |
Jul 17, 2020 | 33.96 | 34.48 | 33.92 | 34.04 | 209,084 | +0.14(+0.42%) |
Jul 16, 2020 | 33.41 | 33.93 | 33.32 | 33.90 | 243,103 | +0.35(+1.04%) |
Jul 15, 2020 | 33.14 | 33.76 | 32.70 | 33.55 | 342,584 | +0.99(+3.04%) |
Jul 14, 2020 | 31.69 | 32.57 | 31.50 | 32.56 | 202,609 | +0.74(+2.34%) |
Jul 13, 2020 | 32.81 | 32.84 | 31.80 | 31.82 | 175,977 | -0.49(-1.52%) |
Jul 10, 2020 | 32.07 | 32.34 | 31.74 | 32.31 | 213,433 | +0.46(+1.45%) |
Jul 09, 2020 | 32.20 | 32.20 | 31.52 | 31.84 | 319,260 | -0.30(-0.94%) |
Jul 08, 2020 | 31.83 | 32.20 | 31.75 | 32.15 | 234,785 | +0.34(+1.07%) |
Jul 07, 2020 | 32.50 | 32.64 | 31.79 | 31.81 | 275,324 | -0.88(-2.68%) |
Jul 06, 2020 | 33.16 | 33.26 | 32.50 | 32.68 | 300,990 | +0.11(+0.35%) |
Jul 02, 2020 | 33.30 | 33.30 | 32.45 | 32.57 | 221,707 | -0.14(-0.43%) |
Jul 01, 2020 | 32.97 | 33.30 | 32.70 | 32.71 | 335,179 | -0.08(-0.26%) |
Jun 30, 2020 | 32.38 | 32.89 | 32.16 | 32.80 | 347,917 | +0.22(+0.67%) |
Jun 29, 2020 | 31.91 | 32.76 | 31.70 | 32.58 | 430,974 | +1.11(+3.53%) |
Jun 26, 2020 | 31.80 | 32.11 | 31.26 | 31.47 | 664,910 | -0.47(-1.48%) |
Jun 25, 2020 | 31.77 | 32.04 | 31.50 | 31.94 | 388,597 | +0.05(+0.15%) |
Jun 24, 2020 | 32.93 | 33.25 | 31.73 | 31.89 | 447,865 | -1.22(-3.67%) |
Jun 23, 2020 | 32.95 | 33.44 | 32.88 | 33.11 | 495,271 | +0.49(+1.50%) |
Jun 22, 2020 | 32.03 | 32.77 | 31.96 | 32.62 | 324,576 | +0.37(+1.14%) |
Jun 19, 2020 | 32.90 | 33.43 | 32.24 | 32.25 | 662,788 | -0.81(-2.45%) |
Jun 18, 2020 | 32.94 | 33.19 | 32.62 | 33.06 | 268,467 | -0.03(-0.09%) |
Jun 17, 2020 | 32.48 | 33.25 | 32.26 | 33.09 | 268,258 | +0.74(+2.30%) |
Jun 16, 2020 | 32.93 | 32.93 | 32.04 | 32.34 | 304,903 | +0.25(+0.79%) |
Jun 15, 2020 | 31.29 | 32.26 | 31.14 | 32.09 | 257,609 | +0.04(+0.12%) |
Jun 12, 2020 | 32.65 | 33.08 | 31.21 | 32.05 | 433,761 | +0.53(+1.67%) |
Jun 11, 2020 | 32.23 | 32.57 | 31.50 | 31.52 | 496,249 | -1.71(-5.13%) |
Jun 10, 2020 | 33.46 | 33.69 | 32.79 | 33.23 | 520,698 | -0.29(-0.87%) |
Jun 09, 2020 | 33.65 | 33.73 | 32.94 | 33.52 | 423,634 | -0.47(-1.39%) |
Jun 08, 2020 | 33.63 | 34.21 | 33.55 | 33.99 | 449,500 | +0.42(+1.26%) |
Jun 05, 2020 | 33.84 | 34.99 | 33.49 | 33.57 | 404,483 | +0.34(+1.02%) |
Jun 04, 2020 | 32.77 | 33.32 | 32.50 | 33.23 | 464,501 | +0.22(+0.67%) |
Jun 03, 2020 | 32.90 | 33.89 | 32.72 | 33.01 | 473,333 | +0.56(+1.74%) |
Jun 02, 2020 | 32.32 | 32.79 | 32.17 | 32.44 | 321,219 | +0.41(+1.29%) |
Jun 01, 2020 | 31.54 | 32.36 | 31.21 | 32.03 | 467,986 | +0.67(+2.12%) |
May 29, 2020 | 30.99 | 31.59 | 30.48 | 31.37 | 846,644 | +0.21(+0.66%) |
May 28, 2020 | 31.55 | 31.82 | 30.99 | 31.16 | 645,227 | -0.12(-0.39%) |
May 27, 2020 | 30.10 | 31.70 | 30.10 | 31.28 | 1,150,510 | +0.93(+3.06%) |
May 26, 2020 | 29.56 | 30.60 | 29.56 | 30.35 | 511,927 | +1.12(+3.82%) |
May 22, 2020 | 29.39 | 29.43 | 29.03 | 29.24 | 331,476 | +0.05(+0.16%) |
May 21, 2020 | 28.74 | 29.34 | 28.57 | 29.19 | 518,263 | +0.35(+1.20%) |
May 20, 2020 | 28.50 | 29.20 | 28.32 | 28.84 | 533,962 | +0.74(+2.64%) |
May 19, 2020 | 27.91 | 28.44 | 27.71 | 28.10 | 585,551 | +0.05(+0.17%) |
May 18, 2020 | 27.50 | 28.13 | 27.26 | 28.05 | 863,599 | +1.56(+5.88%) |
May 15, 2020 | 25.39 | 26.59 | 25.10 | 26.49 | 561,730 | +1.04(+4.09%) |
May 14, 2020 | 24.88 | 25.49 | 24.52 | 25.45 | 608,801 | +0.18(+0.71%) |
May 13, 2020 | 25.64 | 25.82 | 24.74 | 25.27 | 519,532 | -0.55(-2.14%) |
May 12, 2020 | 26.67 | 26.78 | 25.81 | 25.83 | 449,075 | -0.83(-3.10%) |
May 11, 2020 | 26.01 | 26.88 | 26.01 | 26.65 | 631,911 | +0.26(+1.00%) |
May 08, 2020 | 26.04 | 26.47 | 25.78 | 26.39 | 465,942 | +0.66(+2.55%) |
May 07, 2020 | 26.04 | 27.12 | 25.54 | 25.73 | 886,909 | +0.18(+0.70%) |
May 06, 2020 | 25.27 | 25.65 | 25.10 | 25.56 | 585,452 | +0.38(+1.49%) |
May 05, 2020 | 25.63 | 25.77 | 25.07 | 25.18 | 529,687 | -0.04(-0.15%) |
May 04, 2020 | 24.57 | 25.33 | 24.35 | 25.22 | 630,285 | +0.33(+1.32%) |