Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 45.46 | 45.69 | 45.12 | 45.30 | 291,765 | -0.59(-1.29%) |
Apr 29, 2021 | 46.46 | 46.46 | 45.21 | 45.89 | 449,792 | -0.21(-0.45%) |
Apr 28, 2021 | 46.12 | 46.24 | 45.77 | 46.10 | 361,188 | -0.13(-0.28%) |
Apr 27, 2021 | 45.97 | 46.61 | 45.96 | 46.23 | 479,975 | +0.45(+0.99%) |
Apr 26, 2021 | 45.58 | 45.86 | 45.23 | 45.77 | 1,341,424 | +0.58(+1.28%) |
Apr 23, 2021 | 45.01 | 45.42 | 44.84 | 45.19 | 2,368,971 | +0.40(+0.90%) |
Apr 22, 2021 | 44.98 | 45.46 | 44.48 | 44.79 | 404,348 | +0.15(+0.33%) |
Apr 21, 2021 | 43.62 | 44.64 | 43.36 | 44.64 | 1,405,461 | +0.74(+1.68%) |
Apr 20, 2021 | 45.21 | 45.21 | 43.47 | 43.90 | 1,300,721 | -1.30(-2.87%) |
Apr 19, 2021 | 45.20 | 45.67 | 44.97 | 45.20 | 819,595 | -0.13(-0.28%) |
Apr 16, 2021 | 45.48 | 45.57 | 45.15 | 45.33 | 577,639 | +0.04(+0.09%) |
Apr 15, 2021 | 45.68 | 45.78 | 45.16 | 45.29 | 728,667 | -0.01(-0.02%) |
Apr 14, 2021 | 45.28 | 46.00 | 45.14 | 45.30 | 1,057,672 | -0.06(-0.13%) |
Apr 13, 2021 | 45.39 | 45.60 | 44.83 | 45.36 | 1,265,148 | -0.11(-0.24%) |
Apr 12, 2021 | 46.02 | 46.20 | 45.29 | 45.47 | 1,047,008 | -0.56(-1.22%) |
Apr 09, 2021 | 45.81 | 46.11 | 45.49 | 46.03 | 356,072 | +0.23(+0.49%) |
Apr 08, 2021 | 46.08 | 46.10 | 45.29 | 45.80 | 429,153 | -0.10(-0.21%) |
Apr 07, 2021 | 46.69 | 46.71 | 45.79 | 45.90 | 578,354 | -0.50(-1.08%) |
Apr 06, 2021 | 45.84 | 46.67 | 45.84 | 46.40 | 649,090 | +0.44(+0.96%) |
Apr 05, 2021 | 46.47 | 46.51 | 45.62 | 45.96 | 1,697,770 | +0.19(+0.41%) |
Apr 01, 2021 | 45.61 | 45.99 | 45.45 | 45.77 | 1,392,185 | +0.52(+1.15%) |
Mar 31, 2021 | 45.68 | 45.80 | 45.21 | 45.25 | 917,120 | -0.03(-0.07%) |
Mar 30, 2021 | 44.84 | 45.57 | 44.58 | 45.28 | 683,601 | +0.66(+1.48%) |
Mar 29, 2021 | 45.34 | 45.72 | 44.27 | 44.62 | 991,816 | -0.88(-1.93%) |
Mar 26, 2021 | 47.42 | 47.48 | 43.97 | 45.50 | 1,439,831 | -1.58(-3.35%) |
Mar 25, 2021 | 45.37 | 47.34 | 45.16 | 47.07 | 787,556 | +0.68(+1.46%) |
Mar 24, 2021 | 48.92 | 49.22 | 46.36 | 46.39 | 2,604,666 | -2.53(-5.17%) |
Mar 23, 2021 | 50.24 | 50.24 | 48.73 | 48.92 | 1,189,997 | -2.10(-4.11%) |
Mar 22, 2021 | 52.27 | 52.37 | 50.93 | 51.02 | 1,088,172 | -0.91(-1.74%) |
Mar 19, 2021 | 51.78 | 52.35 | 50.97 | 51.92 | 1,155,413 | +0.23(+0.44%) |
Mar 18, 2021 | 52.46 | 52.80 | 51.45 | 51.70 | 692,200 | -1.00(-1.90%) |
Mar 17, 2021 | 52.42 | 52.73 | 51.32 | 52.70 | 764,749 | -0.07(-0.13%) |
Mar 16, 2021 | 53.90 | 54.02 | 52.38 | 52.77 | 1,355,254 | -1.13(-2.10%) |
Mar 15, 2021 | 53.49 | 54.36 | 53.18 | 53.90 | 2,204,490 | +1.11(+2.11%) |
Mar 12, 2021 | 51.76 | 52.80 | 51.35 | 52.79 | 1,194,134 | +0.88(+1.69%) |
Mar 11, 2021 | 51.27 | 52.03 | 50.92 | 51.91 | 1,187,691 | +1.45(+2.87%) |
Mar 10, 2021 | 50.24 | 51.06 | 49.93 | 50.47 | 1,047,963 | +0.64(+1.28%) |
Mar 09, 2021 | 50.45 | 50.58 | 49.54 | 49.83 | 812,838 | +0.13(+0.26%) |
Mar 08, 2021 | 49.31 | 50.03 | 48.96 | 49.70 | 1,193,266 | +0.67(+1.36%) |
Mar 05, 2021 | 48.87 | 49.17 | 46.58 | 49.03 | 1,202,163 | +0.66(+1.36%) |
Mar 04, 2021 | 49.15 | 49.46 | 47.02 | 48.37 | 1,212,862 | -0.83(-1.68%) |
Mar 03, 2021 | 49.38 | 50.28 | 48.90 | 49.20 | 1,435,076 | -0.03(-0.06%) |
Mar 02, 2021 | 49.20 | 49.77 | 48.95 | 49.23 | 997,370 | +0.15(+0.30%) |
Mar 01, 2021 | 48.67 | 49.19 | 48.03 | 49.08 | 1,532,808 | +1.78(+3.77%) |
Feb 26, 2021 | 46.66 | 47.83 | 45.82 | 47.30 | 603,469 | +1.01(+2.19%) |
Feb 25, 2021 | 48.13 | 48.27 | 46.03 | 46.29 | 1,256,088 | -1.69(-3.53%) |
Feb 24, 2021 | 47.05 | 48.03 | 46.84 | 47.98 | 1,117,211 | +0.96(+2.05%) |
Feb 23, 2021 | 47.03 | 47.16 | 45.66 | 47.01 | 788,152 | -0.22(-0.46%) |
Feb 22, 2021 | 45.72 | 47.85 | 45.67 | 47.23 | 2,349,031 | +1.53(+3.36%) |
Feb 19, 2021 | 45.02 | 45.89 | 44.97 | 45.70 | 652,454 | +0.91(+2.02%) |
Feb 18, 2021 | 44.56 | 44.96 | 44.34 | 44.79 | 269,536 | +0.10(+0.22%) |
Feb 17, 2021 | 44.64 | 44.75 | 44.13 | 44.69 | 327,515 | -0.14(-0.31%) |
Feb 16, 2021 | 44.80 | 45.13 | 44.61 | 44.83 | 4,046,833 | +0.28(+0.62%) |
Feb 12, 2021 | 44.01 | 44.55 | 43.87 | 44.55 | 149,901 | +0.50(+1.14%) |
Feb 11, 2021 | 44.28 | 44.39 | 43.59 | 44.05 | 204,320 | -0.08(-0.18%) |
Feb 10, 2021 | 44.15 | 44.38 | 43.57 | 44.13 | 260,894 | +0.29(+0.65%) |
Feb 09, 2021 | 43.94 | 44.14 | 43.54 | 43.85 | 375,324 | -0.22(-0.49%) |
Feb 08, 2021 | 44.06 | 44.09 | 43.51 | 44.06 | 423,511 | +0.24(+0.54%) |
Feb 05, 2021 | 43.36 | 44.02 | 43.36 | 43.83 | 482,633 | +0.67(+1.55%) |
Feb 04, 2021 | 42.64 | 43.16 | 42.54 | 43.16 | 301,685 | +0.63(+1.48%) |
Feb 03, 2021 | 42.13 | 42.73 | 42.07 | 42.53 | 285,172 | +0.46(+1.10%) |
Feb 02, 2021 | 42.04 | 42.32 | 41.86 | 42.06 | 798,827 | +0.28(+0.66%) |
Feb 01, 2021 | 41.29 | 41.88 | 40.80 | 41.79 | 213,413 | +0.88(+2.14%) |
Jan 29, 2021 | 41.48 | 42.17 | 40.71 | 40.91 | 442,083 | -0.85(-2.03%) |
Jan 28, 2021 | 42.19 | 42.48 | 41.22 | 41.76 | 461,236 | -0.22(-0.52%) |
Jan 27, 2021 | 42.69 | 43.66 | 41.71 | 41.98 | 499,015 | -0.91(-2.11%) |
Jan 26, 2021 | 42.81 | 42.94 | 42.37 | 42.88 | 342,316 | +0.41(+0.97%) |
Jan 25, 2021 | 42.11 | 43.15 | 41.86 | 42.47 | 622,052 | +0.29(+0.68%) |
Jan 22, 2021 | 41.59 | 42.22 | 41.33 | 42.18 | 170,532 | +0.36(+0.87%) |
Jan 21, 2021 | 41.82 | 41.95 | 41.54 | 41.82 | 406,686 | +0.06(+0.14%) |
Jan 20, 2021 | 41.71 | 41.87 | 41.39 | 41.76 | 322,153 | +0.38(+0.93%) |
Jan 19, 2021 | 41.67 | 41.81 | 41.08 | 41.38 | 860,691 | +0.04(+0.10%) |
Jan 15, 2021 | 41.71 | 41.84 | 40.96 | 41.34 | 932,542 | -0.60(-1.43%) |
Jan 14, 2021 | 41.44 | 42.16 | 41.44 | 41.94 | 554,509 | +0.76(+1.84%) |
Jan 13, 2021 | 41.38 | 41.43 | 41.08 | 41.18 | 372,802 | -0.17(-0.40%) |
Jan 12, 2021 | 41.08 | 41.39 | 40.94 | 41.35 | 500,536 | +0.38(+0.94%) |
Jan 11, 2021 | 40.46 | 41.06 | 40.25 | 40.96 | 245,672 | +0.06(+0.14%) |
Jan 08, 2021 | 40.73 | 40.98 | 40.42 | 40.90 | 262,404 | +0.38(+0.95%) |
Jan 07, 2021 | 40.68 | 40.77 | 40.31 | 40.52 | 349,094 | +0.15(+0.37%) |
Jan 06, 2021 | 39.33 | 40.69 | 39.30 | 40.37 | 480,208 | +1.46(+3.74%) |
Jan 05, 2021 | 38.18 | 39.15 | 38.18 | 38.92 | 408,274 | +0.65(+1.70%) |
Jan 04, 2021 | 39.59 | 39.63 | 37.86 | 38.27 | 503,165 | -1.12(-2.85%) |
Dec 31, 2020 | 39.39 | 39.39 | 39.39 | 269,211 | +0.22(+0.55%) | |
Dec 30, 2020 | 38.99 | 39.37 | 38.99 | 39.17 | 269,211 | +0.40(+1.04%) |
Dec 29, 2020 | 39.31 | 39.31 | 38.63 | 38.77 | 184,345 | -0.30(-0.76%) |
Dec 28, 2020 | 39.24 | 39.44 | 38.90 | 39.06 | 381,261 | +0.30(+0.76%) |
Dec 24, 2020 | 38.88 | 38.88 | 38.52 | 38.77 | 128,255 | +0.03(+0.08%) |
Dec 23, 2020 | 38.25 | 38.90 | 38.24 | 38.74 | 274,709 | +0.72(+1.89%) |
Dec 22, 2020 | 37.93 | 38.11 | 37.60 | 38.02 | 149,081 | +0.17(+0.44%) |
Dec 21, 2020 | 37.47 | 37.99 | 37.12 | 37.85 | 1,289,474 | -0.39(-1.02%) |
Dec 18, 2020 | 38.47 | 38.75 | 38.11 | 38.25 | 162,760 | -0.34(-0.89%) |
Dec 17, 2020 | 38.28 | 38.61 | 38.06 | 38.59 | 178,765 | +0.53(+1.39%) |
Dec 16, 2020 | 38.02 | 38.20 | 37.83 | 38.06 | 297,872 | +0.05(+0.13%) |
Dec 15, 2020 | 37.52 | 38.06 | 37.19 | 38.01 | 222,665 | +0.82(+2.21%) |
Dec 14, 2020 | 37.93 | 38.02 | 37.19 | 37.19 | 230,063 | -0.27(-0.73%) |
Dec 11, 2020 | 37.67 | 37.78 | 37.31 | 37.46 | 526,462 | -0.15(-0.39%) |
Dec 10, 2020 | 37.24 | 37.64 | 37.00 | 37.61 | 325,017 | +0.15(+0.39%) |
Dec 09, 2020 | 37.63 | 37.83 | 37.16 | 37.46 | 518,657 | -0.01(-0.03%) |
Dec 08, 2020 | 37.20 | 37.63 | 37.06 | 37.47 | 265,273 | +0.11(+0.29%) |
Dec 07, 2020 | 37.61 | 37.62 | 37.14 | 37.37 | 380,942 | -0.24(-0.65%) |
Dec 04, 2020 | 37.22 | 37.61 | 37.06 | 37.61 | 300,133 | +0.63(+1.69%) |
Dec 03, 2020 | 37.23 | 37.69 | 36.88 | 36.99 | 410,850 | +0.06(+0.16%) |
Dec 02, 2020 | 36.78 | 37.01 | 36.29 | 36.93 | 331,040 | +0.13(+0.35%) |
Dec 01, 2020 | 36.63 | 37.05 | 36.45 | 36.80 | 325,244 | +0.67(+1.87%) |
Nov 30, 2020 | 36.69 | 36.70 | 35.85 | 36.13 | 253,646 | -0.51(-1.39%) |
Nov 27, 2020 | 36.82 | 36.82 | 36.58 | 36.63 | 146,381 | +0.15(+0.40%) |
Nov 25, 2020 | 36.71 | 36.78 | 36.16 | 36.49 | 346,095 | -0.34(-0.93%) |
Nov 24, 2020 | 36.50 | 36.95 | 36.32 | 36.83 | 2,049,008 | +0.87(+2.42%) |
Nov 23, 2020 | 35.54 | 36.12 | 35.39 | 35.96 | 502,748 | +0.81(+2.31%) |
Nov 20, 2020 | 35.24 | 35.31 | 34.99 | 35.15 | 306,378 | -0.05(-0.14%) |
Nov 19, 2020 | 34.94 | 35.30 | 34.77 | 35.20 | 219,434 | +0.19(+0.53%) |
Nov 18, 2020 | 35.31 | 35.60 | 35.00 | 35.01 | 478,674 | -0.15(-0.42%) |
Nov 17, 2020 | 34.62 | 35.35 | 34.62 | 35.16 | 392,822 | +0.14(+0.39%) |
Nov 16, 2020 | 35.55 | 35.55 | 34.76 | 35.02 | 596,671 | +0.82(+2.40%) |
Nov 13, 2020 | 33.50 | 34.27 | 33.48 | 34.20 | 234,927 | +1.00(+3.00%) |
Nov 12, 2020 | 33.76 | 33.76 | 32.99 | 33.20 | 159,033 | -0.74(-2.19%) |
Nov 11, 2020 | 34.32 | 34.38 | 33.65 | 33.95 | 553,426 | -0.13(-0.37%) |
Nov 10, 2020 | 33.81 | 34.07 | 33.31 | 34.07 | 500,953 | +0.41(+1.22%) |
Nov 09, 2020 | 35.73 | 36.64 | 33.64 | 33.66 | 3,362,527 | +2.21(+7.02%) |
Nov 06, 2020 | 31.41 | 31.53 | 31.19 | 31.46 | 42,174 | -0.14(-0.43%) |
Nov 05, 2020 | 31.15 | 31.61 | 31.14 | 31.59 | 56,932 | +0.91(+2.96%) |
Nov 04, 2020 | 30.42 | 30.91 | 30.11 | 30.68 | 59,595 | +0.34(+1.13%) |
Nov 03, 2020 | 30.04 | 30.47 | 30.00 | 30.34 | 119,762 | +0.74(+2.51%) |
Nov 02, 2020 | 29.47 | 29.69 | 29.27 | 29.60 | 44,436 | +0.29(+1.00%) |
Oct 30, 2020 | 29.44 | 29.69 | 28.99 | 29.31 | 85,167 | -0.37(-1.25%) |
Oct 29, 2020 | 29.43 | 29.79 | 29.23 | 29.68 | 82,171 | +0.30(+1.03%) |
Oct 28, 2020 | 29.71 | 29.83 | 29.38 | 29.38 | 184,182 | -1.01(-3.31%) |
Oct 27, 2020 | 30.89 | 30.89 | 30.32 | 30.38 | 79,707 | -0.45(-1.46%) |
Oct 26, 2020 | 31.45 | 31.45 | 30.43 | 30.83 | 92,540 | -1.00(-3.13%) |
Oct 23, 2020 | 31.94 | 31.94 | 31.30 | 31.83 | 44,426 | +0.07(+0.22%) |
Oct 22, 2020 | 31.30 | 31.79 | 31.19 | 31.76 | 55,385 | +0.49(+1.56%) |
Oct 21, 2020 | 31.24 | 31.35 | 31.06 | 31.27 | 25,690 | +0.07(+0.22%) |
Oct 20, 2020 | 31.27 | 31.48 | 31.01 | 31.20 | 65,849 | +0.23(+0.76%) |
Oct 19, 2020 | 31.85 | 31.93 | 30.94 | 30.97 | 59,097 | -0.72(-2.28%) |
Oct 16, 2020 | 31.84 | 31.91 | 31.68 | 31.69 | 53,536 | -0.08(-0.25%) |
Oct 15, 2020 | 31.24 | 31.77 | 31.24 | 31.77 | 36,625 | +0.16(+0.49%) |
Oct 14, 2020 | 31.81 | 32.11 | 31.57 | 31.61 | 71,685 | -0.18(-0.55%) |
Oct 13, 2020 | 31.93 | 31.93 | 31.58 | 31.79 | 80,068 | -0.17(-0.52%) |
Oct 12, 2020 | 32.01 | 32.05 | 31.84 | 31.95 | 75,767 | +0.12(+0.37%) |
Oct 09, 2020 | 31.98 | 32.10 | 31.75 | 31.84 | 205,855 | +0.03(+0.09%) |
Oct 08, 2020 | 31.87 | 31.88 | 31.54 | 31.81 | 58,081 | +0.09(+0.28%) |
Oct 07, 2020 | 31.62 | 31.78 | 31.46 | 31.72 | 45,550 | +0.47(+1.50%) |
Oct 06, 2020 | 31.62 | 32.08 | 31.25 | 31.25 | 158,928 | -0.28(-0.88%) |
Oct 05, 2020 | 31.75 | 31.87 | 31.36 | 31.53 | 68,296 | -0.07(-0.23%) |
Oct 02, 2020 | 31.01 | 31.68 | 30.83 | 31.60 | 65,001 | +0.03(+0.09%) |
Oct 01, 2020 | 31.52 | 31.64 | 31.26 | 31.57 | 127,745 | +0.21(+0.65%) |
Sep 30, 2020 | 31.50 | 31.88 | 31.18 | 31.37 | 66,629 | +0.03(+0.09%) |
Sep 29, 2020 | 31.68 | 31.71 | 31.15 | 31.34 | 216,145 | -0.27(-0.87%) |
Sep 28, 2020 | 31.26 | 31.66 | 31.26 | 31.61 | 53,345 | +0.67(+2.18%) |
Sep 25, 2020 | 30.51 | 31.01 | 30.38 | 30.94 | 59,269 | +0.37(+1.21%) |
Sep 24, 2020 | 30.53 | 30.98 | 30.24 | 30.57 | 247,923 | -0.16(-0.51%) |
Sep 23, 2020 | 31.80 | 31.88 | 30.70 | 30.72 | 34,851 | -0.98(-3.08%) |
Sep 22, 2020 | 31.57 | 31.76 | 31.27 | 31.70 | 86,635 | +0.21(+0.67%) |
Sep 21, 2020 | 31.75 | 31.75 | 31.09 | 31.49 | 113,595 | -0.88(-2.73%) |
Sep 18, 2020 | 32.91 | 32.96 | 32.11 | 32.37 | 52,615 | -0.40(-1.22%) |
Sep 17, 2020 | 32.60 | 33.02 | 32.51 | 32.77 | 61,757 | -0.18(-0.53%) |
Sep 16, 2020 | 32.77 | 33.39 | 32.74 | 32.95 | 171,134 | +0.40(+1.23%) |
Sep 15, 2020 | 32.48 | 32.75 | 32.34 | 32.55 | 154,162 | +0.14(+0.42%) |
Sep 14, 2020 | 32.25 | 32.49 | 32.17 | 32.41 | 116,133 | +0.48(+1.50%) |
Sep 11, 2020 | 32.56 | 32.56 | 31.60 | 31.93 | 113,010 | -0.31(-0.97%) |
Sep 10, 2020 | 32.58 | 33.07 | 32.24 | 32.25 | 113,885 | -0.15(-0.45%) |
Sep 09, 2020 | 32.33 | 32.53 | 31.99 | 32.39 | 174,220 | +0.27(+0.85%) |
Sep 08, 2020 | 31.97 | 32.72 | 31.93 | 32.12 | 113,441 | -0.29(-0.90%) |
Sep 04, 2020 | 32.61 | 32.77 | 31.67 | 32.41 | 182,107 | +0.09(+0.27%) |
Sep 03, 2020 | 33.13 | 33.24 | 32.06 | 32.33 | 196,495 | -0.75(-2.27%) |
Sep 02, 2020 | 33.07 | 33.16 | 32.73 | 33.08 | 361,602 | +0.24(+0.74%) |
Sep 01, 2020 | 32.54 | 32.85 | 32.36 | 32.83 | 142,227 | +0.16(+0.48%) |
Aug 31, 2020 | 33.37 | 33.37 | 32.67 | 32.68 | 283,018 | -0.59(-1.76%) |
Aug 28, 2020 | 32.92 | 33.32 | 32.81 | 33.26 | 145,767 | +0.47(+1.43%) |
Aug 27, 2020 | 32.24 | 32.93 | 32.24 | 32.79 | 180,073 | +0.77(+2.41%) |
Aug 26, 2020 | 32.23 | 32.23 | 31.91 | 32.02 | 225,947 | -0.06(-0.19%) |
Aug 25, 2020 | 32.21 | 32.24 | 31.74 | 32.08 | 192,950 | +0.09(+0.27%) |
Aug 24, 2020 | 31.51 | 31.99 | 31.21 | 31.99 | 106,535 | +0.75(+2.41%) |
Aug 21, 2020 | 31.41 | 31.46 | 31.20 | 31.24 | 44,119 | -0.19(-0.59%) |
Aug 20, 2020 | 30.94 | 31.46 | 30.91 | 31.43 | 63,508 | +0.30(+0.97%) |
Aug 19, 2020 | 31.19 | 31.35 | 31.08 | 31.12 | 48,963 | -0.02(-0.06%) |
Aug 18, 2020 | 31.26 | 31.26 | 30.87 | 31.14 | 119,899 | -0.18(-0.56%) |
Aug 17, 2020 | 31.67 | 31.69 | 31.00 | 31.32 | 65,467 | -0.13(-0.40%) |
Aug 14, 2020 | 31.22 | 31.67 | 31.21 | 31.45 | 87,931 | +0.15(+0.47%) |
Aug 13, 2020 | 30.97 | 31.41 | 30.87 | 31.30 | 159,045 | +0.36(+1.16%) |
Aug 12, 2020 | 31.29 | 31.33 | 30.75 | 30.94 | 97,269 | -0.08(-0.25%) |
Aug 11, 2020 | 30.92 | 31.57 | 30.80 | 31.02 | 581,304 | +0.52(+1.70%) |
Aug 10, 2020 | 30.57 | 30.77 | 30.34 | 30.50 | 971,135 | +0.10(+0.32%) |
Aug 07, 2020 | 30.23 | 30.57 | 30.17 | 30.40 | 292,456 | +0.09(+0.29%) |
Aug 06, 2020 | 30.14 | 30.46 | 29.99 | 30.31 | 228,571 | +0.25(+0.85%) |
Aug 05, 2020 | 30.45 | 30.45 | 29.99 | 30.06 | 140,475 | -0.08(-0.26%) |
Aug 04, 2020 | 29.51 | 30.18 | 29.51 | 30.14 | 81,957 | +0.68(+2.32%) |
Aug 03, 2020 | 29.46 | 29.50 | 29.01 | 29.45 | 429,958 | +0.12(+0.40%) |
Jul 31, 2020 | 29.39 | 29.39 | 28.86 | 29.34 | 52,922 | -0.03(-0.10%) |
Jul 30, 2020 | 29.18 | 29.45 | 28.95 | 29.37 | 85,793 | -0.21(-0.71%) |
Jul 29, 2020 | 29.27 | 29.59 | 29.17 | 29.58 | 104,198 | +0.39(+1.32%) |
Jul 28, 2020 | 29.37 | 29.52 | 29.16 | 29.19 | 46,657 | -0.28(-0.96%) |
Jul 27, 2020 | 29.61 | 29.61 | 29.16 | 29.47 | 96,277 | -0.05(-0.17%) |
Jul 24, 2020 | 29.32 | 29.57 | 29.24 | 29.52 | 27,945 | -0.05(-0.17%) |
Jul 23, 2020 | 29.80 | 29.84 | 29.24 | 29.57 | 59,456 | -0.21(-0.69%) |
Jul 22, 2020 | 29.69 | 29.87 | 29.55 | 29.78 | 64,036 | +0.15(+0.49%) |
Jul 21, 2020 | 29.71 | 29.97 | 29.55 | 29.63 | 76,687 | +0.20(+0.66%) |
Jul 20, 2020 | 29.67 | 29.76 | 29.26 | 29.43 | 52,710 | -0.30(-1.02%) |
Jul 17, 2020 | 30.16 | 30.16 | 29.57 | 29.74 | 115,672 | -0.38(-1.26%) |
Jul 16, 2020 | 29.89 | 30.13 | 29.70 | 30.12 | 63,643 | -0.21(-0.68%) |
Jul 15, 2020 | 29.48 | 30.39 | 29.47 | 30.32 | 142,236 | +1.54(+5.36%) |
Jul 14, 2020 | 28.42 | 28.81 | 28.28 | 28.78 | 64,992 | +0.19(+0.65%) |
Jul 13, 2020 | 29.37 | 29.57 | 28.59 | 28.59 | 115,822 | -0.43(-1.48%) |
Jul 10, 2020 | 28.28 | 29.04 | 28.27 | 29.02 | 119,459 | +0.59(+2.06%) |
Jul 09, 2020 | 28.95 | 28.95 | 27.84 | 28.44 | 185,322 | -0.44(-1.52%) |
Jul 08, 2020 | 28.63 | 28.89 | 28.41 | 28.88 | 194,005 | +0.30(+1.06%) |
Jul 07, 2020 | 29.03 | 29.03 | 28.53 | 28.57 | 93,581 | -0.60(-2.04%) |
Jul 06, 2020 | 29.12 | 29.26 | 28.82 | 29.17 | 104,895 | +0.54(+1.88%) |
Jul 02, 2020 | 29.31 | 29.40 | 28.61 | 28.63 | 236,667 | -0.23(-0.81%) |
Jul 01, 2020 | 28.61 | 29.20 | 28.54 | 28.87 | 59,438 | +0.40(+1.41%) |
Jun 30, 2020 | 28.45 | 28.51 | 28.17 | 28.47 | 48,034 | +0.03(+0.10%) |
Jun 29, 2020 | 27.66 | 28.52 | 27.30 | 28.44 | 101,083 | +0.83(+3.01%) |
Jun 26, 2020 | 28.39 | 28.39 | 27.53 | 27.61 | 188,146 | -0.80(-2.82%) |
Jun 25, 2020 | 28.29 | 28.61 | 28.04 | 28.41 | 154,834 | -0.24(-0.85%) |
Jun 24, 2020 | 29.20 | 29.22 | 28.01 | 28.65 | 253,473 | -0.96(-3.23%) |
Jun 23, 2020 | 29.69 | 29.85 | 29.42 | 29.61 | 74,931 | +0.18(+0.60%) |
Jun 22, 2020 | 29.39 | 29.47 | 28.95 | 29.43 | 189,811 | +0.03(+0.09%) |
Jun 19, 2020 | 30.32 | 30.41 | 29.25 | 29.41 | 129,774 | -0.42(-1.41%) |
Jun 18, 2020 | 29.30 | 29.88 | 29.19 | 29.83 | 209,781 | +0.28(+0.96%) |
Jun 17, 2020 | 30.06 | 30.06 | 29.49 | 29.54 | 130,734 | -0.33(-1.11%) |
Jun 16, 2020 | 31.16 | 31.16 | 29.33 | 29.88 | 208,189 | -0.05(-0.16%) |
Jun 15, 2020 | 28.59 | 30.14 | 28.45 | 29.92 | 893,673 | +0.28(+0.96%) |
Jun 12, 2020 | 30.54 | 30.54 | 28.85 | 29.64 | 251,253 | +0.33(+1.13%) |
Jun 11, 2020 | 29.38 | 30.03 | 29.11 | 29.31 | 460,203 | -1.80(-5.78%) |
Jun 10, 2020 | 32.26 | 32.26 | 30.75 | 31.11 | 1,307,304 | -0.90(-2.81%) |
Jun 09, 2020 | 32.94 | 32.94 | 31.79 | 32.00 | 349,388 | -1.36(-4.07%) |
Jun 08, 2020 | 33.38 | 33.38 | 32.78 | 33.36 | 642,639 | +1.05(+3.26%) |
Jun 05, 2020 | 32.82 | 32.85 | 32.14 | 32.31 | 850,040 | +1.18(+3.80%) |
Jun 04, 2020 | 30.97 | 31.42 | 30.63 | 31.12 | 325,505 | +0.06(+0.19%) |
Jun 03, 2020 | 30.64 | 31.24 | 30.46 | 31.07 | 560,016 | +0.87(+2.88%) |
Jun 02, 2020 | 30.44 | 30.51 | 30.02 | 30.20 | 202,166 | +0.11(+0.36%) |
Jun 01, 2020 | 29.51 | 30.38 | 29.35 | 30.09 | 251,445 | +0.74(+2.53%) |
May 29, 2020 | 29.08 | 29.59 | 28.80 | 29.35 | 553,821 | -0.04(-0.13%) |
May 28, 2020 | 30.77 | 30.77 | 29.19 | 29.39 | 501,962 | -1.16(-3.80%) |
May 27, 2020 | 30.57 | 30.68 | 29.23 | 30.55 | 1,433,397 | +1.21(+4.13%) |
May 26, 2020 | 29.31 | 29.61 | 29.13 | 29.34 | 455,148 | +1.22(+4.34%) |
May 22, 2020 | 28.39 | 28.39 | 27.80 | 28.12 | 348,148 | -0.12(-0.42%) |
May 21, 2020 | 28.21 | 28.53 | 27.82 | 28.23 | 382,599 | +0.16(+0.56%) |
May 20, 2020 | 27.79 | 28.17 | 27.72 | 28.08 | 190,127 | +0.91(+3.34%) |
May 19, 2020 | 27.46 | 27.86 | 26.67 | 27.17 | 311,968 | +0.01(+0.04%) |
May 18, 2020 | 26.48 | 27.21 | 26.44 | 27.16 | 464,185 | +2.02(+8.04%) |
May 15, 2020 | 24.49 | 25.20 | 24.49 | 25.14 | 40,253 | +0.32(+1.30%) |
May 14, 2020 | 23.81 | 24.82 | 23.28 | 24.82 | 94,900 | +0.57(+2.33%) |
May 13, 2020 | 25.33 | 25.33 | 23.70 | 24.25 | 139,503 | -0.98(-3.87%) |
May 12, 2020 | 26.06 | 26.08 | 25.23 | 25.23 | 138,714 | -0.60(-2.31%) |
May 11, 2020 | 26.36 | 26.36 | 25.45 | 25.82 | 957,524 | -0.53(-2.00%) |
May 08, 2020 | 25.74 | 26.36 | 25.47 | 26.35 | 160,400 | +1.23(+4.90%) |
May 07, 2020 | 24.98 | 25.40 | 24.88 | 25.12 | 131,755 | +0.68(+2.80%) |
May 06, 2020 | 25.07 | 25.07 | 24.35 | 24.44 | 242,679 | -0.31(-1.26%) |
May 05, 2020 | 25.56 | 25.63 | 24.68 | 24.75 | 166,557 | -0.59(-2.31%) |
May 04, 2020 | 24.77 | 25.44 | 24.35 | 25.34 | 229,112 | -0.25(-0.99%) |