Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 33.68 | 34.17 | 33.08 | 33.46 | 167,700 | -0.80(-2.34%) |
Apr 29, 2021 | 34.48 | 34.87 | 33.88 | 34.26 | 133,499 | +0.16(+0.47%) |
Apr 28, 2021 | 34.04 | 34.34 | 33.75 | 34.10 | 93,782 | +0.25(+0.74%) |
Apr 27, 2021 | 34.01 | 34.38 | 33.50 | 33.85 | 108,435 | -0.05(-0.15%) |
Apr 26, 2021 | 34.00 | 34.70 | 33.80 | 33.90 | 115,362 | +0.21(+0.62%) |
Apr 23, 2021 | 34.89 | 34.98 | 33.62 | 33.69 | 203,900 | -1.04(-2.99%) |
Apr 22, 2021 | 35.17 | 35.21 | 34.49 | 34.73 | 119,905 | -0.25(-0.71%) |
Apr 21, 2021 | 34.38 | 35.21 | 34.22 | 34.98 | 65,185 | +0.71(+2.07%) |
Apr 20, 2021 | 35.36 | 35.63 | 33.71 | 34.27 | 155,277 | -1.19(-3.36%) |
Apr 19, 2021 | 36.19 | 36.83 | 35.30 | 35.46 | 136,716 | -0.65(-1.80%) |
Apr 16, 2021 | 34.90 | 36.85 | 34.28 | 36.11 | 354,700 | +1.54(+4.45%) |
Apr 15, 2021 | 34.95 | 35.44 | 34.40 | 34.57 | 89,980 | -0.18(-0.52%) |
Apr 14, 2021 | 34.88 | 35.90 | 34.59 | 34.75 | 91,847 | +0.03(+0.09%) |
Apr 13, 2021 | 34.91 | 35.05 | 34.23 | 34.72 | 152,671 | -0.01(-0.03%) |
Apr 12, 2021 | 35.52 | 35.76 | 34.68 | 34.73 | 128,155 | -0.67(-1.89%) |
Apr 09, 2021 | 35.06 | 35.63 | 34.96 | 35.40 | 122,600 | +0.30(+0.85%) |
Apr 08, 2021 | 35.16 | 35.68 | 34.04 | 35.10 | 166,758 | +0.43(+1.24%) |
Apr 07, 2021 | 36.17 | 36.57 | 34.41 | 34.67 | 225,616 | -1.52(-4.20%) |
Apr 06, 2021 | 37.60 | 38.09 | 36.14 | 36.19 | 102,839 | -1.46(-3.88%) |
Apr 05, 2021 | 38.09 | 38.09 | 37.41 | 37.65 | 136,659 | +0.05(+0.13%) |
Apr 01, 2021 | 38.86 | 38.86 | 37.46 | 37.60 | 203,400 | -0.02(-0.05%) |
Mar 31, 2021 | 37.35 | 38.37 | 36.89 | 37.62 | 113,728 | +0.42(+1.13%) |
Mar 30, 2021 | 36.59 | 37.89 | 36.55 | 37.20 | 78,622 | +0.65(+1.78%) |
Mar 29, 2021 | 38.06 | 38.64 | 36.55 | 36.55 | 144,523 | -1.59(-4.17%) |
Mar 26, 2021 | 37.62 | 38.60 | 37.43 | 38.14 | 80,000 | +1.09(+2.94%) |
Mar 25, 2021 | 35.91 | 37.18 | 35.60 | 37.05 | 163,242 | +0.86(+2.38%) |
Mar 24, 2021 | 36.95 | 38.07 | 36.17 | 36.19 | 118,623 | -0.05(-0.14%) |
Mar 23, 2021 | 37.26 | 37.77 | 35.86 | 36.24 | 118,910 | -1.75(-4.61%) |
Mar 22, 2021 | 37.92 | 38.03 | 36.82 | 37.99 | 88,035 | -0.47(-1.22%) |
Mar 19, 2021 | 38.11 | 39.97 | 37.25 | 38.46 | 323,500 | +0.28(+0.73%) |
Mar 18, 2021 | 39.00 | 39.96 | 38.02 | 38.18 | 98,861 | -0.95(-2.43%) |
Mar 17, 2021 | 38.79 | 39.66 | 38.16 | 39.13 | 96,075 | +0.19(+0.49%) |
Mar 16, 2021 | 39.88 | 40.19 | 38.02 | 38.94 | 143,459 | -1.32(-3.28%) |
Mar 15, 2021 | 40.06 | 40.41 | 39.31 | 40.26 | 103,512 | -0.28(-0.69%) |
Mar 12, 2021 | 40.60 | 41.23 | 39.72 | 40.54 | 106,400 | +0.06(+0.15%) |
Mar 11, 2021 | 39.59 | 40.50 | 39.42 | 40.48 | 156,167 | +1.29(+3.29%) |
Mar 10, 2021 | 39.46 | 40.60 | 38.17 | 39.19 | 287,638 | -0.32(-0.81%) |
Mar 09, 2021 | 40.33 | 40.74 | 39.40 | 39.51 | 212,954 | -0.21(-0.53%) |
Mar 08, 2021 | 39.29 | 40.49 | 39.18 | 39.72 | 161,825 | +0.60(+1.53%) |
Mar 05, 2021 | 37.00 | 39.43 | 36.13 | 39.12 | 251,400 | +2.79(+7.68%) |
Mar 04, 2021 | 36.14 | 37.15 | 35.83 | 36.33 | 156,613 | -0.18(-0.49%) |
Mar 03, 2021 | 36.34 | 37.40 | 36.13 | 36.51 | 166,403 | -0.01(-0.03%) |
Mar 02, 2021 | 35.33 | 36.78 | 35.10 | 36.52 | 208,760 | +0.91(+2.56%) |
Mar 01, 2021 | 35.76 | 36.65 | 34.51 | 35.61 | 316,560 | +0.60(+1.71%) |
Feb 26, 2021 | 37.44 | 38.50 | 34.60 | 35.01 | 530,900 | -6.54(-15.74%) |
Feb 25, 2021 | 43.03 | 43.42 | 41.54 | 41.55 | 103,259 | -1.49(-3.46%) |
Feb 24, 2021 | 42.24 | 43.65 | 42.24 | 43.04 | 71,741 | +0.87(+2.06%) |
Feb 23, 2021 | 43.30 | 43.50 | 41.24 | 42.17 | 102,813 | -1.29(-2.97%) |
Feb 22, 2021 | 42.04 | 43.98 | 41.84 | 43.46 | 151,937 | +1.16(+2.74%) |
Feb 19, 2021 | 41.09 | 42.34 | 41.03 | 42.30 | 152,700 | +1.50(+3.68%) |
Feb 18, 2021 | 41.70 | 42.17 | 40.39 | 40.80 | 193,833 | -1.64(-3.86%) |
Feb 17, 2021 | 42.61 | 43.58 | 41.70 | 42.44 | 114,586 | -0.55(-1.28%) |
Feb 16, 2021 | 44.70 | 44.70 | 42.42 | 42.99 | 272,230 | -1.16(-2.63%) |
Feb 12, 2021 | 43.68 | 45.76 | 43.68 | 44.15 | 110,500 | +0.21(+0.48%) |
Feb 11, 2021 | 44.17 | 44.49 | 42.81 | 43.94 | 100,827 | -0.06(-0.14%) |
Feb 10, 2021 | 43.89 | 44.39 | 42.65 | 44.00 | 158,520 | +0.40(+0.92%) |
Feb 09, 2021 | 42.96 | 45.81 | 42.76 | 43.60 | 275,848 | +0.61(+1.42%) |
Feb 08, 2021 | 41.72 | 43.30 | 41.45 | 42.99 | 294,226 | +1.48(+3.57%) |
Feb 05, 2021 | 41.63 | 42.20 | 40.96 | 41.51 | 125,500 | +0.18(+0.44%) |
Feb 04, 2021 | 39.94 | 41.38 | 39.55 | 41.33 | 112,722 | +1.43(+3.58%) |
Feb 03, 2021 | 39.85 | 40.23 | 39.56 | 39.90 | 95,481 | +0.05(+0.13%) |
Feb 02, 2021 | 39.87 | 40.20 | 39.49 | 39.85 | 77,273 | +0.42(+1.07%) |
Feb 01, 2021 | 38.59 | 39.69 | 38.30 | 39.43 | 124,096 | +1.35(+3.55%) |
Jan 29, 2021 | 38.01 | 39.11 | 37.66 | 38.08 | 105,500 | -0.08(-0.21%) |
Jan 28, 2021 | 38.96 | 39.06 | 37.67 | 38.16 | 141,822 | -0.53(-1.37%) |
Jan 27, 2021 | 40.00 | 40.25 | 37.07 | 38.69 | 205,540 | -2.04(-5.01%) |
Jan 26, 2021 | 41.88 | 42.43 | 40.72 | 40.73 | 71,801 | -0.57(-1.38%) |
Jan 25, 2021 | 41.53 | 42.43 | 40.57 | 41.30 | 174,641 | -0.06(-0.15%) |
Jan 22, 2021 | 40.35 | 41.47 | 39.56 | 41.36 | 117,500 | +0.46(+1.12%) |
Jan 21, 2021 | 41.47 | 41.78 | 40.77 | 40.90 | 140,396 | +0.26(+0.64%) |
Jan 20, 2021 | 40.88 | 41.78 | 40.33 | 40.64 | 82,623 | +0.28(+0.69%) |
Jan 19, 2021 | 40.71 | 41.36 | 40.06 | 40.36 | 111,585 | +0.17(+0.42%) |
Jan 15, 2021 | 40.12 | 40.59 | 39.27 | 40.19 | 108,500 | -0.53(-1.30%) |
Jan 14, 2021 | 40.61 | 41.52 | 40.61 | 40.72 | 71,820 | +0.32(+0.79%) |
Jan 13, 2021 | 41.84 | 41.84 | 40.18 | 40.40 | 64,740 | -1.38(-3.30%) |
Jan 12, 2021 | 40.37 | 42.00 | 40.31 | 41.78 | 132,035 | +1.91(+4.79%) |
Jan 11, 2021 | 38.90 | 40.03 | 38.67 | 39.87 | 91,422 | +0.44(+1.12%) |
Jan 08, 2021 | 40.67 | 40.72 | 38.05 | 39.43 | 97,300 | -1.32(-3.24%) |
Jan 07, 2021 | 42.06 | 42.77 | 40.44 | 40.75 | 116,234 | -1.36(-3.23%) |
Jan 06, 2021 | 41.00 | 43.16 | 40.93 | 42.11 | 251,716 | +1.98(+4.93%) |
Jan 05, 2021 | 38.27 | 40.48 | 38.27 | 40.13 | 224,852 | +1.66(+4.32%) |
Jan 04, 2021 | 38.20 | 38.65 | 37.39 | 38.47 | 119,778 | +0.72(+1.91%) |
Dec 31, 2020 | 37.75 | 37.75 | 37.75 | 83,934 | +0.30(+0.80%) | |
Dec 30, 2020 | 37.14 | 37.76 | 36.99 | 37.45 | 83,934 | +0.57(+1.55%) |
Dec 29, 2020 | 37.57 | 37.77 | 36.56 | 36.88 | 98,549 | -0.67(-1.78%) |
Dec 28, 2020 | 38.00 | 38.65 | 37.33 | 37.55 | 120,563 | +0.04(+0.11%) |
Dec 24, 2020 | 37.49 | 37.88 | 37.20 | 37.51 | 57,800 | +0.36(+0.97%) |
Dec 23, 2020 | 37.47 | 37.83 | 36.30 | 37.15 | 114,656 | +0.34(+0.92%) |
Dec 22, 2020 | 37.11 | 38.35 | 36.41 | 36.81 | 157,489 | +2.21(+6.39%) |
Dec 21, 2020 | 35.31 | 35.75 | 34.10 | 34.60 | 209,982 | -1.25(-3.49%) |
Dec 18, 2020 | 37.75 | 37.87 | 35.83 | 35.85 | 318,500 | -1.71(-4.55%) |
Dec 17, 2020 | 38.01 | 38.25 | 37.05 | 37.56 | 116,795 | -0.20(-0.53%) |
Dec 16, 2020 | 38.79 | 38.84 | 37.36 | 37.76 | 192,864 | -0.90(-2.33%) |
Dec 15, 2020 | 37.99 | 39.42 | 37.61 | 38.66 | 463,489 | +0.90(+2.38%) |
Dec 14, 2020 | 37.33 | 38.00 | 36.99 | 37.76 | 232,287 | +0.68(+1.83%) |
Dec 11, 2020 | 37.00 | 37.66 | 36.89 | 37.08 | 83,800 | -0.42(-1.12%) |
Dec 10, 2020 | 36.97 | 37.57 | 36.07 | 37.50 | 104,141 | +0.30(+0.81%) |
Dec 09, 2020 | 36.50 | 37.70 | 36.12 | 37.20 | 115,833 | +0.84(+2.31%) |
Dec 08, 2020 | 35.78 | 36.46 | 35.06 | 36.36 | 85,391 | +0.22(+0.61%) |
Dec 07, 2020 | 36.50 | 36.54 | 35.83 | 36.14 | 84,817 | -0.43(-1.18%) |
Dec 04, 2020 | 35.78 | 36.75 | 35.51 | 36.57 | 118,700 | +0.85(+2.38%) |
Dec 03, 2020 | 35.19 | 35.84 | 34.61 | 35.72 | 112,910 | +0.71(+2.03%) |
Dec 02, 2020 | 36.86 | 37.09 | 34.95 | 35.01 | 165,961 | -1.85(-5.02%) |
Dec 01, 2020 | 35.68 | 36.91 | 35.68 | 36.86 | 131,382 | +1.95(+5.59%) |
Nov 30, 2020 | 34.84 | 35.19 | 34.32 | 34.91 | 128,324 | +0.07(+0.20%) |
Nov 27, 2020 | 35.61 | 35.89 | 34.46 | 34.84 | 62,600 | -0.77(-2.16%) |
Nov 25, 2020 | 36.50 | 36.50 | 35.32 | 35.61 | 97,500 | -1.11(-3.02%) |
Nov 24, 2020 | 35.67 | 37.00 | 35.60 | 36.72 | 159,974 | +1.30(+3.67%) |
Nov 23, 2020 | 38.22 | 38.37 | 35.11 | 35.42 | 170,090 | -2.49(-6.57%) |
Nov 20, 2020 | 37.40 | 38.17 | 36.50 | 37.91 | 245,800 | +0.27(+0.72%) |
Nov 19, 2020 | 37.30 | 38.13 | 36.73 | 37.64 | 171,242 | +0.35(+0.94%) |
Nov 18, 2020 | 38.50 | 38.73 | 37.04 | 37.29 | 186,031 | -1.14(-2.97%) |
Nov 17, 2020 | 36.68 | 38.60 | 36.30 | 38.43 | 152,743 | +1.38(+3.72%) |
Nov 16, 2020 | 36.11 | 37.58 | 36.05 | 37.05 | 150,791 | +1.33(+3.72%) |
Nov 13, 2020 | 35.74 | 36.29 | 34.70 | 35.72 | 157,100 | +0.44(+1.25%) |
Nov 12, 2020 | 34.55 | 35.39 | 34.21 | 35.28 | 182,918 | +0.59(+1.70%) |
Nov 11, 2020 | 33.78 | 34.71 | 33.00 | 34.69 | 181,263 | +1.23(+3.68%) |
Nov 10, 2020 | 32.19 | 33.95 | 31.77 | 33.46 | 186,411 | +1.54(+4.82%) |
Nov 09, 2020 | 35.31 | 35.59 | 31.90 | 31.92 | 230,062 | -1.78(-5.28%) |
Nov 06, 2020 | 36.15 | 36.18 | 33.29 | 33.70 | 192,200 | -2.31(-6.41%) |
Nov 05, 2020 | 34.48 | 36.97 | 34.17 | 36.01 | 297,394 | +1.92(+5.63%) |
Nov 04, 2020 | 35.50 | 35.96 | 32.38 | 34.09 | 935,010 | -5.53(-13.96%) |
Nov 03, 2020 | 39.58 | 40.48 | 38.86 | 39.62 | 285,389 | +0.80(+2.06%) |
Nov 02, 2020 | 37.50 | 38.99 | 37.35 | 38.82 | 117,408 | +1.67(+4.50%) |
Oct 30, 2020 | 36.97 | 37.53 | 35.94 | 37.15 | 82,700 | +0.18(+0.49%) |
Oct 29, 2020 | 35.70 | 37.42 | 34.70 | 36.97 | 198,335 | +0.85(+2.35%) |
Oct 28, 2020 | 35.70 | 36.59 | 35.27 | 36.12 | 152,414 | -0.27(-0.74%) |
Oct 27, 2020 | 37.86 | 37.86 | 36.38 | 36.39 | 119,737 | -1.46(-3.86%) |
Oct 26, 2020 | 39.07 | 39.93 | 37.29 | 37.85 | 91,226 | -1.83(-4.61%) |
Oct 23, 2020 | 39.86 | 40.13 | 39.10 | 39.68 | 65,200 | -0.01(-0.03%) |
Oct 22, 2020 | 39.74 | 39.93 | 38.85 | 39.69 | 90,113 | -0.11(-0.28%) |
Oct 21, 2020 | 38.53 | 40.08 | 38.48 | 39.80 | 125,514 | +1.31(+3.40%) |
Oct 20, 2020 | 37.59 | 38.81 | 37.40 | 38.49 | 182,330 | +1.33(+3.58%) |
Oct 19, 2020 | 39.99 | 40.09 | 37.03 | 37.16 | 256,016 | -2.85(-7.12%) |
Oct 16, 2020 | 39.74 | 41.45 | 39.74 | 40.01 | 244,600 | +0.22(+0.55%) |
Oct 15, 2020 | 39.27 | 39.88 | 38.76 | 39.79 | 121,208 | +0.14(+0.35%) |
Oct 14, 2020 | 40.72 | 41.37 | 39.19 | 39.65 | 150,038 | -1.08(-2.65%) |
Oct 13, 2020 | 40.57 | 41.31 | 40.32 | 40.73 | 92,238 | -0.38(-0.92%) |
Oct 12, 2020 | 40.33 | 41.53 | 40.24 | 41.11 | 132,360 | +0.63(+1.56%) |
Oct 09, 2020 | 41.03 | 42.45 | 40.15 | 40.48 | 262,400 | -0.47(-1.15%) |
Oct 08, 2020 | 41.14 | 41.34 | 40.55 | 40.95 | 175,141 | +0.27(+0.66%) |
Oct 07, 2020 | 39.94 | 41.54 | 39.75 | 40.68 | 308,199 | +1.49(+3.80%) |
Oct 06, 2020 | 39.58 | 40.00 | 38.50 | 39.19 | 144,511 | +0.07(+0.18%) |
Oct 05, 2020 | 38.47 | 39.94 | 38.00 | 39.12 | 271,587 | +1.07(+2.81%) |
Oct 02, 2020 | 37.19 | 39.08 | 36.73 | 38.05 | 144,100 | +0.22(+0.58%) |
Oct 01, 2020 | 38.24 | 38.38 | 37.07 | 37.83 | 117,251 | -0.11(-0.29%) |
Sep 30, 2020 | 36.49 | 38.08 | 36.24 | 37.94 | 230,995 | +1.59(+4.37%) |
Sep 29, 2020 | 36.58 | 36.58 | 35.60 | 36.35 | 89,706 | -0.23(-0.63%) |
Sep 28, 2020 | 36.13 | 37.10 | 35.73 | 36.58 | 97,170 | +0.93(+2.61%) |
Sep 25, 2020 | 34.28 | 36.10 | 34.21 | 35.65 | 107,200 | +1.15(+3.33%) |
Sep 24, 2020 | 34.97 | 35.01 | 34.12 | 34.50 | 99,264 | -0.35(-1.00%) |
Sep 23, 2020 | 35.08 | 35.59 | 34.38 | 34.85 | 206,105 | -0.22(-0.63%) |
Sep 22, 2020 | 35.36 | 35.36 | 34.40 | 35.07 | 65,873 | -0.28(-0.79%) |
Sep 21, 2020 | 35.83 | 35.94 | 34.82 | 35.35 | 222,492 | -1.20(-3.28%) |
Sep 18, 2020 | 33.01 | 36.61 | 32.82 | 36.55 | 490,800 | +3.70(+11.26%) |
Sep 17, 2020 | 32.27 | 32.95 | 31.55 | 32.85 | 99,553 | +0.15(+0.46%) |
Sep 16, 2020 | 31.94 | 33.57 | 31.85 | 32.70 | 142,664 | +0.85(+2.67%) |
Sep 15, 2020 | 32.05 | 32.25 | 31.18 | 31.85 | 82,080 | -0.10(-0.31%) |
Sep 14, 2020 | 30.99 | 32.06 | 30.78 | 31.95 | 131,399 | +1.11(+3.60%) |
Sep 11, 2020 | 31.03 | 31.29 | 30.52 | 30.84 | 83,200 | +0.00(+0.00%) |
Sep 10, 2020 | 31.59 | 31.83 | 30.53 | 30.84 | 142,652 | -0.74(-2.34%) |
Sep 09, 2020 | 31.69 | 32.16 | 31.08 | 31.58 | 80,808 | +0.22(+0.70%) |
Sep 08, 2020 | 32.46 | 32.61 | 31.35 | 31.36 | 90,314 | -1.31(-4.01%) |
Sep 04, 2020 | 33.47 | 33.58 | 31.70 | 32.67 | 190,700 | -0.11(-0.34%) |
Sep 03, 2020 | 35.50 | 35.61 | 32.61 | 32.78 | 189,658 | -2.97(-8.31%) |
Sep 02, 2020 | 35.19 | 35.90 | 34.72 | 35.75 | 151,243 | +0.56(+1.59%) |
Sep 01, 2020 | 33.50 | 35.74 | 33.43 | 35.19 | 156,044 | +1.53(+4.55%) |
Aug 31, 2020 | 34.69 | 34.69 | 33.59 | 33.66 | 129,001 | -0.92(-2.66%) |
Aug 28, 2020 | 34.44 | 34.89 | 34.06 | 34.58 | 132,800 | +0.32(+0.93%) |
Aug 27, 2020 | 34.50 | 34.67 | 32.94 | 34.26 | 144,592 | -0.02(-0.06%) |
Aug 26, 2020 | 33.09 | 34.43 | 32.42 | 34.28 | 193,379 | +1.31(+3.97%) |
Aug 25, 2020 | 34.81 | 34.87 | 32.93 | 32.97 | 130,496 | -1.70(-4.90%) |
Aug 24, 2020 | 34.08 | 34.67 | 33.82 | 34.67 | 144,945 | +0.68(+2.00%) |
Aug 21, 2020 | 34.63 | 35.12 | 33.28 | 33.99 | 218,900 | -1.06(-3.02%) |
Aug 20, 2020 | 35.64 | 36.22 | 34.83 | 35.05 | 220,539 | -0.95(-2.64%) |
Aug 19, 2020 | 36.61 | 37.02 | 35.97 | 36.00 | 113,234 | -0.22(-0.61%) |
Aug 18, 2020 | 37.75 | 37.91 | 36.13 | 36.22 | 100,561 | -1.97(-5.16%) |
Aug 17, 2020 | 38.52 | 38.96 | 37.89 | 38.19 | 78,754 | -0.06(-0.16%) |
Aug 14, 2020 | 37.78 | 38.27 | 36.95 | 38.25 | 130,200 | +0.60(+1.59%) |
Aug 13, 2020 | 37.63 | 38.82 | 37.46 | 37.65 | 74,934 | +0.02(+0.05%) |
Aug 12, 2020 | 39.00 | 39.13 | 37.25 | 37.63 | 93,251 | -0.94(-2.44%) |
Aug 11, 2020 | 39.15 | 40.75 | 38.32 | 38.57 | 161,130 | -0.37(-0.95%) |
Aug 10, 2020 | 36.43 | 40.00 | 36.40 | 38.94 | 225,500 | +2.59(+7.13%) |
Aug 07, 2020 | 36.41 | 36.58 | 35.25 | 36.35 | 142,000 | -0.05(-0.14%) |
Aug 06, 2020 | 38.99 | 39.22 | 36.37 | 36.40 | 168,193 | -2.73(-6.98%) |
Aug 05, 2020 | 41.32 | 41.65 | 38.02 | 39.13 | 317,299 | +0.88(+2.30%) |
Aug 04, 2020 | 37.81 | 38.44 | 36.72 | 38.25 | 157,205 | +0.09(+0.24%) |
Aug 03, 2020 | 37.01 | 38.20 | 36.87 | 38.16 | 106,554 | +1.24(+3.36%) |
Jul 31, 2020 | 37.91 | 37.91 | 36.07 | 36.92 | 147,700 | -0.99(-2.61%) |
Jul 30, 2020 | 38.95 | 38.95 | 37.66 | 37.91 | 95,364 | -1.67(-4.22%) |
Jul 29, 2020 | 38.56 | 39.87 | 38.42 | 39.58 | 120,625 | +1.11(+2.89%) |
Jul 28, 2020 | 38.37 | 38.74 | 37.91 | 38.47 | 86,681 | -0.37(-0.95%) |
Jul 27, 2020 | 37.07 | 38.91 | 37.04 | 38.84 | 135,553 | +1.80(+4.86%) |
Jul 24, 2020 | 37.42 | 37.49 | 36.74 | 37.04 | 97,200 | -0.63(-1.67%) |
Jul 23, 2020 | 37.07 | 37.88 | 37.06 | 37.67 | 98,887 | +0.36(+0.96%) |
Jul 22, 2020 | 37.02 | 37.89 | 36.68 | 37.31 | 91,929 | -0.28(-0.74%) |
Jul 21, 2020 | 37.51 | 39.60 | 37.08 | 37.59 | 208,110 | +0.55(+1.48%) |
Jul 20, 2020 | 37.30 | 37.32 | 36.29 | 37.04 | 79,573 | -0.33(-0.88%) |
Jul 17, 2020 | 37.75 | 38.02 | 37.25 | 37.37 | 95,900 | -0.42(-1.11%) |
Jul 16, 2020 | 38.05 | 38.80 | 37.58 | 37.79 | 82,352 | -0.36(-0.94%) |
Jul 15, 2020 | 38.30 | 39.32 | 38.06 | 38.15 | 162,396 | +0.66(+1.76%) |
Jul 14, 2020 | 36.51 | 37.50 | 36.36 | 37.49 | 83,039 | +0.96(+2.63%) |
Jul 13, 2020 | 37.47 | 37.96 | 36.35 | 36.53 | 154,475 | -0.55(-1.48%) |
Jul 10, 2020 | 35.56 | 37.16 | 35.37 | 37.08 | 176,500 | +2.00(+5.70%) |
Jul 09, 2020 | 36.30 | 36.56 | 34.81 | 35.08 | 94,493 | -1.38(-3.78%) |
Jul 08, 2020 | 35.52 | 36.53 | 35.24 | 36.46 | 90,816 | +0.78(+2.19%) |
Jul 07, 2020 | 36.31 | 36.78 | 35.41 | 35.68 | 107,194 | -1.14(-3.10%) |
Jul 06, 2020 | 36.60 | 38.12 | 36.06 | 36.82 | 173,494 | +0.92(+2.56%) |
Jul 02, 2020 | 36.32 | 36.67 | 35.70 | 35.90 | 86,200 | +0.13(+0.36%) |
Jul 01, 2020 | 36.07 | 36.86 | 35.45 | 35.77 | 108,321 | -0.36(-1.00%) |
Jun 30, 2020 | 35.15 | 36.17 | 34.66 | 36.13 | 117,212 | +0.74(+2.09%) |
Jun 29, 2020 | 34.06 | 35.62 | 34.02 | 35.39 | 195,849 | +1.51(+4.46%) |
Jun 26, 2020 | 33.72 | 34.24 | 32.48 | 33.88 | 283,000 | -0.24(-0.70%) |
Jun 25, 2020 | 33.66 | 34.18 | 32.16 | 34.12 | 142,906 | +0.59(+1.76%) |
Jun 24, 2020 | 33.24 | 34.34 | 33.05 | 33.53 | 180,995 | -0.23(-0.68%) |
Jun 23, 2020 | 36.04 | 36.21 | 33.66 | 33.76 | 137,969 | -1.70(-4.79%) |
Jun 22, 2020 | 35.21 | 35.53 | 34.40 | 35.46 | 130,752 | +0.18(+0.51%) |
Jun 19, 2020 | 36.00 | 36.25 | 34.01 | 35.28 | 435,700 | +0.68(+1.97%) |
Jun 18, 2020 | 35.13 | 36.35 | 34.34 | 34.60 | 176,824 | -0.96(-2.70%) |
Jun 17, 2020 | 35.88 | 36.32 | 34.89 | 35.56 | 128,160 | -0.48(-1.33%) |
Jun 16, 2020 | 36.86 | 37.37 | 35.59 | 36.04 | 207,274 | +0.35(+0.98%) |
Jun 15, 2020 | 33.24 | 35.73 | 33.01 | 35.69 | 173,863 | +1.52(+4.45%) |
Jun 12, 2020 | 35.01 | 35.75 | 33.02 | 34.17 | 182,400 | +0.24(+0.71%) |
Jun 11, 2020 | 34.96 | 35.44 | 32.59 | 33.93 | 280,670 | -2.50(-6.86%) |
Jun 10, 2020 | 37.52 | 38.18 | 36.29 | 36.43 | 250,019 | -1.18(-3.14%) |
Jun 09, 2020 | 37.44 | 38.83 | 37.23 | 37.61 | 296,269 | -0.87(-2.26%) |
Jun 08, 2020 | 35.00 | 38.57 | 34.64 | 38.48 | 304,510 | +5.50(+16.68%) |
Jun 05, 2020 | 33.55 | 33.99 | 32.39 | 32.98 | 243,800 | +0.39(+1.20%) |
Jun 04, 2020 | 31.85 | 33.01 | 31.85 | 32.59 | 234,687 | +0.59(+1.84%) |
Jun 03, 2020 | 32.59 | 32.59 | 31.82 | 32.00 | 242,916 | +0.00(+0.00%) |
Jun 02, 2020 | 31.10 | 33.28 | 31.10 | 32.00 | 269,576 | +0.93(+2.99%) |
Jun 01, 2020 | 29.09 | 31.60 | 29.09 | 31.07 | 272,818 | +2.10(+7.25%) |
May 29, 2020 | 28.98 | 29.95 | 28.68 | 28.97 | 210,400 | -0.34(-1.16%) |
May 28, 2020 | 29.72 | 29.85 | 28.90 | 29.31 | 177,370 | -0.26(-0.88%) |
May 27, 2020 | 29.43 | 29.96 | 28.95 | 29.57 | 119,508 | +0.51(+1.75%) |
May 26, 2020 | 29.70 | 30.45 | 28.73 | 29.06 | 196,649 | +0.28(+0.97%) |
May 22, 2020 | 29.16 | 29.54 | 28.57 | 28.78 | 123,200 | -0.39(-1.34%) |
May 21, 2020 | 29.27 | 29.89 | 29.02 | 29.17 | 124,017 | -0.39(-1.32%) |
May 20, 2020 | 28.68 | 29.90 | 28.62 | 29.56 | 178,220 | +1.52(+5.42%) |
May 19, 2020 | 28.68 | 28.88 | 27.96 | 28.04 | 181,001 | -0.92(-3.18%) |
May 18, 2020 | 29.57 | 30.17 | 28.78 | 28.96 | 164,652 | +0.72(+2.55%) |
May 15, 2020 | 28.27 | 28.74 | 27.94 | 28.24 | 120,300 | -0.06(-0.21%) |
May 14, 2020 | 27.70 | 29.05 | 26.72 | 28.30 | 146,309 | -0.32(-1.12%) |
May 13, 2020 | 27.94 | 28.82 | 26.95 | 28.62 | 226,668 | +0.39(+1.38%) |
May 12, 2020 | 30.00 | 30.00 | 28.15 | 28.23 | 204,505 | -1.88(-6.24%) |
May 11, 2020 | 28.77 | 30.40 | 28.59 | 30.11 | 245,459 | +1.11(+3.83%) |
May 08, 2020 | 28.64 | 29.40 | 28.64 | 29.00 | 214,700 | +0.42(+1.47%) |
May 07, 2020 | 29.69 | 29.69 | 27.81 | 28.58 | 256,679 | -0.34(-1.18%) |
May 06, 2020 | 27.01 | 29.63 | 26.50 | 28.92 | 636,753 | +4.37(+17.80%) |
May 05, 2020 | 24.08 | 24.87 | 23.25 | 24.55 | 294,352 | +0.68(+2.85%) |
May 04, 2020 | 23.56 | 24.00 | 22.77 | 23.87 | 208,678 | +1.10(+4.83%) |