Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.68 | 59.02 | 58.00 | 58.26 | 828,509 | -0.79(-1.33%) |
Apr 29, 2021 | 59.02 | 59.69 | 57.73 | 59.05 | 1,146,160 | +0.70(+1.21%) |
Apr 28, 2021 | 58.33 | 58.62 | 57.83 | 58.34 | 836,541 | +0.32(+0.55%) |
Apr 27, 2021 | 56.88 | 58.23 | 56.27 | 58.02 | 1,105,982 | +1.18(+2.07%) |
Apr 26, 2021 | 56.53 | 57.68 | 56.17 | 56.85 | 756,062 | +0.99(+1.77%) |
Apr 23, 2021 | 54.74 | 56.16 | 54.59 | 55.86 | 1,175,910 | +1.33(+2.44%) |
Apr 22, 2021 | 55.27 | 56.91 | 53.59 | 54.53 | 1,777,761 | -1.47(-2.62%) |
Apr 21, 2021 | 54.49 | 56.25 | 54.15 | 55.99 | 1,531,013 | +1.00(+1.82%) |
Apr 20, 2021 | 55.98 | 56.28 | 54.19 | 54.99 | 1,324,693 | -1.11(-1.98%) |
Apr 19, 2021 | 56.01 | 56.35 | 55.27 | 56.10 | 1,451,186 | +0.28(+0.51%) |
Apr 16, 2021 | 55.66 | 56.54 | 54.89 | 55.82 | 1,214,941 | +0.44(+0.79%) |
Apr 15, 2021 | 55.00 | 55.40 | 54.32 | 55.38 | 958,250 | +0.88(+1.61%) |
Apr 14, 2021 | 54.78 | 56.09 | 54.46 | 54.50 | 1,336,704 | -1.44(-2.58%) |
Apr 13, 2021 | 56.43 | 56.50 | 55.31 | 55.95 | 728,612 | -0.49(-0.86%) |
Apr 12, 2021 | 56.71 | 57.00 | 55.77 | 56.43 | 1,188,161 | -0.17(-0.30%) |
Apr 09, 2021 | 56.14 | 56.92 | 55.91 | 56.60 | 549,753 | +0.60(+1.08%) |
Apr 08, 2021 | 56.39 | 56.76 | 55.97 | 56.00 | 798,406 | -0.73(-1.29%) |
Apr 07, 2021 | 57.14 | 57.53 | 56.33 | 56.73 | 853,093 | -0.64(-1.11%) |
Apr 06, 2021 | 56.39 | 57.88 | 56.38 | 57.36 | 1,245,466 | +0.85(+1.51%) |
Apr 05, 2021 | 57.26 | 57.34 | 55.51 | 56.51 | 1,035,126 | -0.28(-0.50%) |
Apr 01, 2021 | 55.63 | 56.82 | 55.00 | 56.79 | 1,043,510 | +1.92(+3.50%) |
Mar 31, 2021 | 56.11 | 56.51 | 54.87 | 54.87 | 1,408,791 | -1.72(-3.05%) |
Mar 30, 2021 | 56.24 | 57.01 | 55.62 | 56.60 | 1,074,179 | +0.88(+1.58%) |
Mar 29, 2021 | 56.67 | 58.13 | 55.43 | 55.72 | 1,569,736 | -0.73(-1.30%) |
Mar 26, 2021 | 55.75 | 57.06 | 55.52 | 56.45 | 1,043,224 | +1.22(+2.20%) |
Mar 25, 2021 | 54.65 | 55.90 | 53.36 | 55.23 | 1,186,894 | +0.57(+1.04%) |
Mar 24, 2021 | 55.92 | 57.14 | 54.65 | 54.66 | 981,002 | -0.82(-1.48%) |
Mar 23, 2021 | 56.22 | 57.10 | 55.06 | 55.48 | 1,518,898 | -0.89(-1.58%) |
Mar 22, 2021 | 57.89 | 58.17 | 55.98 | 56.37 | 1,724,566 | -1.37(-2.37%) |
Mar 19, 2021 | 58.73 | 59.17 | 57.18 | 57.74 | 18,660,956 | -0.90(-1.53%) |
Mar 18, 2021 | 59.43 | 60.36 | 58.17 | 58.64 | 1,423,629 | -0.30(-0.50%) |
Mar 17, 2021 | 57.84 | 59.15 | 57.11 | 58.93 | 1,051,899 | +1.16(+2.00%) |
Mar 16, 2021 | 59.41 | 59.42 | 57.74 | 57.78 | 1,508,240 | -1.92(-3.22%) |
Mar 15, 2021 | 60.19 | 60.88 | 58.99 | 59.70 | 1,448,598 | -1.01(-1.66%) |
Mar 12, 2021 | 59.41 | 60.70 | 59.16 | 60.70 | 952,147 | +1.81(+3.08%) |
Mar 11, 2021 | 57.85 | 59.79 | 57.50 | 58.89 | 819,633 | +0.79(+1.36%) |
Mar 10, 2021 | 58.27 | 59.23 | 57.28 | 58.10 | 1,222,757 | -0.43(-0.73%) |
Mar 09, 2021 | 58.94 | 59.57 | 57.85 | 58.53 | 1,648,601 | -0.62(-1.04%) |
Mar 08, 2021 | 57.14 | 59.92 | 56.67 | 59.15 | 1,388,839 | +2.52(+4.45%) |
Mar 05, 2021 | 56.37 | 56.99 | 53.73 | 56.63 | 1,400,487 | +0.87(+1.57%) |
Mar 04, 2021 | 57.28 | 57.69 | 54.34 | 55.75 | 2,224,935 | -0.97(-1.71%) |
Mar 03, 2021 | 55.03 | 56.91 | 54.73 | 56.72 | 1,702,263 | +1.68(+3.05%) |
Mar 02, 2021 | 56.04 | 56.04 | 54.79 | 55.04 | 1,762,699 | -0.73(-1.32%) |
Mar 01, 2021 | 54.88 | 56.99 | 54.88 | 55.78 | 2,492,253 | +1.86(+3.45%) |
Feb 26, 2021 | 52.68 | 54.50 | 52.30 | 53.92 | 2,539,913 | +1.26(+2.39%) |
Feb 25, 2021 | 55.64 | 56.85 | 52.01 | 52.66 | 2,066,438 | -2.73(-4.93%) |
Feb 24, 2021 | 53.53 | 55.51 | 52.58 | 55.39 | 2,427,809 | +2.18(+4.11%) |
Feb 23, 2021 | 52.41 | 53.62 | 51.27 | 53.21 | 2,441,734 | +1.36(+2.62%) |
Feb 22, 2021 | 48.54 | 51.91 | 48.34 | 51.85 | 2,211,099 | +3.53(+7.30%) |
Feb 19, 2021 | 46.80 | 48.38 | 46.55 | 48.32 | 2,287,304 | +1.63(+3.50%) |
Feb 18, 2021 | 47.54 | 48.23 | 46.63 | 46.69 | 1,944,469 | -1.13(-2.37%) |
Feb 17, 2021 | 48.58 | 48.89 | 47.50 | 47.82 | 2,342,474 | -0.83(-1.71%) |
Feb 16, 2021 | 50.98 | 51.03 | 48.65 | 48.65 | 2,159,924 | -1.87(-3.69%) |
Feb 12, 2021 | 49.94 | 51.01 | 49.84 | 50.52 | 1,453,171 | +0.27(+0.54%) |
Feb 11, 2021 | 51.06 | 51.36 | 49.80 | 50.25 | 1,365,216 | -0.76(-1.49%) |
Feb 10, 2021 | 50.33 | 51.58 | 49.98 | 51.01 | 1,277,755 | +0.75(+1.50%) |
Feb 09, 2021 | 50.39 | 50.64 | 49.55 | 50.25 | 999,298 | +0.15(+0.29%) |
Feb 08, 2021 | 49.75 | 50.46 | 49.00 | 50.11 | 998,638 | +0.55(+1.11%) |
Feb 05, 2021 | 49.56 | 49.78 | 48.58 | 49.55 | 1,024,270 | +0.51(+1.03%) |
Feb 04, 2021 | 49.63 | 50.63 | 48.89 | 49.05 | 1,692,678 | -0.44(-0.90%) |
Feb 03, 2021 | 49.53 | 50.33 | 48.74 | 49.49 | 1,631,260 | -0.35(-0.70%) |
Feb 02, 2021 | 51.34 | 51.36 | 49.23 | 49.84 | 1,911,535 | -1.39(-2.72%) |
Feb 01, 2021 | 52.86 | 52.95 | 50.14 | 51.23 | 1,718,757 | -1.22(-2.33%) |
Jan 29, 2021 | 51.89 | 54.00 | 51.52 | 52.45 | 1,965,821 | +0.02(+0.04%) |
Jan 28, 2021 | 51.65 | 55.57 | 51.55 | 52.43 | 3,558,810 | +0.97(+1.89%) |
Jan 27, 2021 | 50.35 | 52.59 | 50.35 | 51.46 | 3,404,598 | +0.83(+1.64%) |
Jan 26, 2021 | 49.30 | 51.02 | 49.30 | 50.63 | 1,408,146 | +1.70(+3.48%) |
Jan 25, 2021 | 48.20 | 50.00 | 47.31 | 48.93 | 2,169,313 | +0.29(+0.60%) |
Jan 22, 2021 | 48.25 | 48.82 | 47.92 | 48.63 | 1,363,679 | -0.13(-0.27%) |
Jan 21, 2021 | 49.13 | 49.27 | 47.92 | 48.76 | 1,474,231 | -0.71(-1.43%) |
Jan 20, 2021 | 48.62 | 50.15 | 47.88 | 49.47 | 2,097,318 | +0.77(+1.59%) |
Jan 19, 2021 | 49.50 | 49.94 | 48.59 | 48.70 | 1,556,348 | -0.84(-1.69%) |
Jan 15, 2021 | 49.22 | 49.76 | 48.52 | 49.54 | 1,975,533 | +0.06(+0.13%) |
Jan 14, 2021 | 50.05 | 50.89 | 49.21 | 49.47 | 2,103,955 | -0.03(-0.06%) |
Jan 13, 2021 | 48.30 | 49.69 | 48.30 | 49.50 | 1,446,380 | +1.20(+2.49%) |
Jan 12, 2021 | 47.78 | 48.58 | 47.35 | 48.30 | 1,068,766 | +0.69(+1.46%) |
Jan 11, 2021 | 46.95 | 48.04 | 46.80 | 47.61 | 1,548,127 | -0.40(-0.83%) |
Jan 08, 2021 | 47.40 | 48.37 | 46.94 | 48.01 | 2,156,108 | +0.59(+1.24%) |
Jan 07, 2021 | 47.48 | 47.63 | 46.30 | 47.42 | 2,516,741 | +0.25(+0.52%) |
Jan 06, 2021 | 45.72 | 47.26 | 45.10 | 47.17 | 2,204,222 | +2.16(+4.80%) |
Jan 05, 2021 | 45.73 | 46.62 | 44.89 | 45.01 | 1,723,015 | -0.64(-1.40%) |
Jan 04, 2021 | 47.81 | 48.40 | 45.10 | 45.65 | 2,461,399 | -1.83(-3.86%) |
Dec 31, 2020 | 47.48 | 47.48 | 47.48 | 1,001,015 | +1.23(+2.65%) | |
Dec 30, 2020 | 45.99 | 47.23 | 45.99 | 46.25 | 1,001,015 | +0.27(+0.59%) |
Dec 29, 2020 | 46.75 | 47.81 | 45.70 | 45.98 | 1,616,502 | -0.50(-1.08%) |
Dec 28, 2020 | 45.24 | 46.59 | 45.08 | 46.48 | 2,219,609 | +1.27(+2.80%) |
Dec 24, 2020 | 45.49 | 45.72 | 44.75 | 45.22 | 649,266 | +0.02(+0.05%) |
Dec 23, 2020 | 45.07 | 45.69 | 44.73 | 45.19 | 1,257,332 | +0.61(+1.36%) |
Dec 22, 2020 | 44.79 | 45.02 | 44.27 | 44.59 | 2,040,964 | +0.15(+0.34%) |
Dec 21, 2020 | 45.07 | 45.38 | 44.16 | 44.44 | 2,732,132 | -1.87(-4.04%) |
Dec 18, 2020 | 47.85 | 47.96 | 46.04 | 46.31 | 2,880,416 | -1.64(-3.42%) |
Dec 17, 2020 | 48.16 | 48.52 | 47.10 | 47.95 | 1,341,014 | +0.19(+0.40%) |
Dec 16, 2020 | 48.61 | 49.41 | 47.69 | 47.76 | 1,432,598 | -0.73(-1.51%) |
Dec 15, 2020 | 46.91 | 48.79 | 46.06 | 48.49 | 3,346,485 | +1.99(+4.28%) |
Dec 14, 2020 | 48.43 | 49.07 | 46.26 | 46.50 | 2,032,503 | -1.61(-3.35%) |
Dec 11, 2020 | 48.36 | 49.21 | 47.38 | 48.11 | 1,444,044 | -0.71(-1.45%) |
Dec 10, 2020 | 47.95 | 49.51 | 47.92 | 48.82 | 1,438,316 | -0.07(-0.15%) |
Dec 09, 2020 | 48.87 | 49.32 | 48.03 | 48.89 | 1,504,091 | +0.27(+0.55%) |
Dec 08, 2020 | 48.95 | 50.00 | 48.50 | 48.62 | 1,863,784 | -0.58(-1.17%) |
Dec 07, 2020 | 51.06 | 51.69 | 48.88 | 49.20 | 1,662,648 | -1.16(-2.30%) |
Dec 04, 2020 | 52.07 | 52.25 | 49.91 | 50.36 | 1,644,662 | +1.35(+2.75%) |
Dec 03, 2020 | 47.52 | 49.40 | 47.37 | 49.01 | 1,318,766 | +1.77(+3.74%) |
Dec 02, 2020 | 46.03 | 47.50 | 45.34 | 47.24 | 1,121,449 | +1.08(+2.34%) |
Dec 01, 2020 | 46.60 | 47.70 | 45.68 | 46.16 | 1,386,354 | +0.54(+1.17%) |
Nov 30, 2020 | 47.44 | 48.09 | 45.48 | 45.63 | 2,354,965 | -2.09(-4.38%) |
Nov 27, 2020 | 47.91 | 48.28 | 46.89 | 47.72 | 607,437 | +0.13(+0.27%) |
Nov 25, 2020 | 48.38 | 48.61 | 47.06 | 47.59 | 1,709,313 | -1.10(-2.26%) |
Nov 24, 2020 | 48.86 | 51.39 | 48.33 | 48.69 | 3,086,453 | +1.12(+2.36%) |
Nov 23, 2020 | 46.72 | 48.16 | 45.87 | 47.56 | 2,683,357 | +1.43(+3.09%) |
Nov 20, 2020 | 45.20 | 46.26 | 44.99 | 46.14 | 1,575,424 | +0.69(+1.52%) |
Nov 19, 2020 | 44.94 | 46.39 | 44.33 | 45.45 | 1,159,165 | +0.57(+1.28%) |
Nov 18, 2020 | 47.47 | 47.96 | 44.86 | 44.87 | 1,383,151 | -2.38(-5.04%) |
Nov 17, 2020 | 44.06 | 47.95 | 43.42 | 47.26 | 3,002,644 | +2.79(+6.28%) |
Nov 16, 2020 | 46.34 | 46.90 | 43.31 | 44.47 | 2,555,435 | +1.48(+3.45%) |
Nov 13, 2020 | 41.57 | 43.52 | 41.39 | 42.98 | 2,332,597 | +2.10(+5.14%) |
Nov 12, 2020 | 42.34 | 43.59 | 40.48 | 40.88 | 2,649,443 | -2.76(-6.33%) |
Nov 11, 2020 | 44.51 | 44.62 | 42.38 | 43.64 | 2,687,546 | -1.16(-2.59%) |
Nov 10, 2020 | 46.65 | 48.88 | 43.23 | 44.80 | 5,410,028 | -2.25(-4.78%) |
Nov 09, 2020 | 41.68 | 48.00 | 41.25 | 47.05 | 10,749,875 | +12.69(+36.92%) |
Nov 06, 2020 | 35.64 | 36.26 | 33.67 | 34.37 | 2,111,744 | -1.23(-3.46%) |
Nov 05, 2020 | 35.56 | 36.47 | 35.43 | 35.60 | 1,273,052 | +0.28(+0.80%) |
Nov 04, 2020 | 36.66 | 36.99 | 35.23 | 35.31 | 2,502,035 | -2.20(-5.85%) |
Nov 03, 2020 | 36.20 | 37.94 | 35.68 | 37.51 | 2,080,347 | +1.98(+5.58%) |
Nov 02, 2020 | 34.16 | 35.56 | 33.35 | 35.53 | 1,664,423 | +1.95(+5.82%) |
Oct 30, 2020 | 32.61 | 33.72 | 32.15 | 33.57 | 2,073,618 | +0.91(+2.79%) |
Oct 29, 2020 | 32.55 | 33.77 | 32.06 | 32.66 | 3,178,667 | -0.05(-0.16%) |
Oct 28, 2020 | 33.00 | 33.24 | 31.52 | 32.71 | 3,619,058 | -1.13(-3.34%) |
Oct 27, 2020 | 35.53 | 35.99 | 33.76 | 33.84 | 2,740,059 | -1.88(-5.25%) |
Oct 26, 2020 | 36.49 | 36.49 | 34.89 | 35.72 | 1,834,783 | -1.18(-3.21%) |
Oct 23, 2020 | 36.58 | 37.04 | 35.92 | 36.90 | 994,187 | +0.52(+1.43%) |
Oct 22, 2020 | 36.62 | 36.96 | 35.30 | 36.38 | 1,663,307 | +0.50(+1.39%) |
Oct 21, 2020 | 35.93 | 36.29 | 35.26 | 35.88 | 1,684,296 | -0.30(-0.84%) |
Oct 20, 2020 | 36.05 | 36.87 | 35.94 | 36.19 | 1,390,962 | +0.67(+1.89%) |
Oct 19, 2020 | 36.92 | 37.16 | 35.46 | 35.52 | 1,643,909 | -1.32(-3.57%) |
Oct 16, 2020 | 36.71 | 37.21 | 35.98 | 36.83 | 1,102,569 | -0.03(-0.08%) |
Oct 15, 2020 | 36.20 | 37.34 | 35.98 | 36.86 | 1,353,673 | +0.06(+0.17%) |
Oct 14, 2020 | 36.88 | 37.57 | 36.48 | 36.80 | 1,207,077 | -0.26(-0.69%) |
Oct 13, 2020 | 38.98 | 39.47 | 37.04 | 37.06 | 1,627,226 | -2.41(-6.12%) |
Oct 12, 2020 | 39.98 | 39.98 | 38.98 | 39.47 | 1,292,996 | -0.58(-1.46%) |
Oct 09, 2020 | 41.60 | 41.60 | 39.68 | 40.06 | 1,407,683 | -1.21(-2.93%) |
Oct 08, 2020 | 39.59 | 41.43 | 39.54 | 41.26 | 1,506,311 | +1.76(+4.45%) |
Oct 07, 2020 | 39.06 | 40.18 | 38.75 | 39.50 | 1,531,899 | +0.63(+1.62%) |
Oct 06, 2020 | 38.81 | 40.31 | 38.31 | 38.87 | 2,279,793 | +0.52(+1.36%) |
Oct 05, 2020 | 39.01 | 39.29 | 37.52 | 38.35 | 1,342,528 | -0.09(-0.22%) |
Oct 02, 2020 | 35.44 | 38.59 | 35.44 | 38.44 | 2,099,711 | +1.61(+4.38%) |
Oct 01, 2020 | 36.17 | 37.08 | 35.53 | 36.83 | 1,623,221 | +0.72(+1.98%) |
Sep 30, 2020 | 36.67 | 37.17 | 35.64 | 36.11 | 1,580,386 | -0.12(-0.34%) |
Sep 29, 2020 | 37.21 | 37.36 | 35.49 | 36.23 | 1,379,303 | -1.13(-3.01%) |
Sep 28, 2020 | 36.93 | 37.92 | 36.63 | 37.36 | 1,205,720 | +1.43(+3.99%) |
Sep 25, 2020 | 34.26 | 35.97 | 34.19 | 35.93 | 1,492,441 | +1.31(+3.78%) |
Sep 24, 2020 | 33.83 | 35.52 | 33.03 | 34.62 | 1,687,344 | +0.70(+2.05%) |
Sep 23, 2020 | 35.10 | 35.86 | 33.88 | 33.92 | 1,688,427 | -1.39(-3.94%) |
Sep 22, 2020 | 36.07 | 37.17 | 35.31 | 35.32 | 2,364,005 | -0.60(-1.68%) |
Sep 21, 2020 | 37.09 | 37.34 | 35.79 | 35.92 | 2,128,526 | -2.33(-6.09%) |
Sep 18, 2020 | 38.98 | 39.58 | 38.04 | 38.25 | 4,527,842 | -1.20(-3.04%) |
Sep 17, 2020 | 39.09 | 39.91 | 38.37 | 39.45 | 1,882,710 | -0.21(-0.53%) |
Sep 16, 2020 | 38.81 | 40.38 | 37.97 | 39.66 | 2,213,252 | +1.04(+2.69%) |
Sep 15, 2020 | 36.66 | 39.63 | 36.66 | 38.62 | 2,658,940 | +1.80(+4.90%) |
Sep 14, 2020 | 35.15 | 37.05 | 34.88 | 36.82 | 2,080,595 | +2.18(+6.30%) |
Sep 11, 2020 | 34.83 | 34.94 | 33.57 | 34.63 | 2,931,262 | -0.23(-0.67%) |
Sep 10, 2020 | 36.57 | 36.79 | 34.77 | 34.87 | 2,372,503 | -1.76(-4.82%) |
Sep 09, 2020 | 36.68 | 36.87 | 35.97 | 36.63 | 2,092,137 | +0.22(+0.60%) |
Sep 08, 2020 | 37.53 | 38.17 | 36.18 | 36.42 | 2,163,083 | -1.66(-4.35%) |
Sep 04, 2020 | 37.89 | 38.50 | 37.12 | 38.07 | 1,201,989 | +0.74(+1.99%) |
Sep 03, 2020 | 37.67 | 39.22 | 36.99 | 37.33 | 1,973,297 | -0.19(-0.52%) |
Sep 02, 2020 | 36.49 | 37.58 | 36.01 | 37.52 | 1,376,737 | +1.01(+2.76%) |
Sep 01, 2020 | 35.76 | 36.93 | 35.25 | 36.52 | 1,380,971 | +0.33(+0.90%) |
Aug 31, 2020 | 37.81 | 37.85 | 36.07 | 36.19 | 1,815,050 | -1.66(-4.40%) |
Aug 28, 2020 | 37.80 | 38.50 | 37.20 | 37.85 | 865,282 | +0.53(+1.42%) |
Aug 27, 2020 | 36.64 | 37.70 | 36.64 | 37.32 | 1,324,443 | +1.08(+2.97%) |
Aug 26, 2020 | 38.08 | 38.12 | 36.16 | 36.25 | 1,164,012 | -1.84(-4.83%) |
Aug 25, 2020 | 38.53 | 39.08 | 37.52 | 38.09 | 1,085,512 | -0.25(-0.66%) |
Aug 24, 2020 | 36.26 | 38.79 | 36.14 | 38.34 | 1,854,068 | +2.05(+5.66%) |
Aug 21, 2020 | 36.43 | 36.88 | 35.81 | 36.29 | 1,193,482 | -0.05(-0.13%) |
Aug 20, 2020 | 35.11 | 36.69 | 34.89 | 36.33 | 1,464,304 | +1.02(+2.88%) |
Aug 19, 2020 | 36.16 | 36.32 | 35.23 | 35.32 | 1,401,705 | -0.78(-2.15%) |
Aug 18, 2020 | 36.08 | 36.44 | 35.29 | 36.09 | 1,170,022 | +0.03(+0.09%) |
Aug 17, 2020 | 36.19 | 36.58 | 35.35 | 36.06 | 1,945,063 | -0.38(-1.06%) |
Aug 14, 2020 | 36.81 | 37.59 | 36.39 | 36.45 | 1,890,125 | -0.53(-1.44%) |
Aug 13, 2020 | 38.47 | 38.66 | 36.86 | 36.98 | 1,629,315 | -1.85(-4.76%) |
Aug 12, 2020 | 39.29 | 39.62 | 37.92 | 38.82 | 1,143,055 | -0.04(-0.10%) |
Aug 11, 2020 | 40.01 | 41.15 | 38.61 | 38.86 | 1,464,819 | -0.40(-1.02%) |
Aug 10, 2020 | 37.69 | 39.41 | 37.55 | 39.26 | 1,487,921 | +1.86(+4.98%) |
Aug 07, 2020 | 35.99 | 37.42 | 35.60 | 37.40 | 1,320,877 | +1.00(+2.75%) |
Aug 06, 2020 | 36.06 | 36.96 | 35.77 | 36.40 | 1,012,397 | +0.11(+0.30%) |
Aug 05, 2020 | 37.11 | 37.26 | 36.08 | 36.29 | 1,181,900 | -0.37(-1.01%) |
Aug 04, 2020 | 35.27 | 37.00 | 35.27 | 36.66 | 2,241,706 | +1.35(+3.81%) |
Aug 03, 2020 | 35.59 | 35.59 | 34.48 | 35.32 | 1,418,965 | -0.45(-1.27%) |
Jul 31, 2020 | 36.37 | 36.37 | 35.07 | 35.77 | 1,980,991 | -0.62(-1.71%) |
Jul 30, 2020 | 36.36 | 36.50 | 35.12 | 36.39 | 1,417,812 | -0.85(-2.28%) |
Jul 29, 2020 | 37.14 | 37.38 | 35.19 | 37.24 | 1,620,750 | +0.37(+1.02%) |
Jul 28, 2020 | 35.97 | 37.31 | 35.49 | 36.87 | 1,296,026 | +1.03(+2.88%) |
Jul 27, 2020 | 35.17 | 36.01 | 34.19 | 35.84 | 1,740,127 | +0.33(+0.93%) |
Jul 24, 2020 | 36.48 | 36.83 | 35.29 | 35.51 | 1,355,344 | -1.12(-3.05%) |
Jul 23, 2020 | 37.85 | 39.09 | 35.69 | 36.62 | 2,785,174 | -1.43(-3.76%) |
Jul 22, 2020 | 36.43 | 38.31 | 36.08 | 38.05 | 1,558,815 | +1.41(+3.84%) |
Jul 21, 2020 | 35.68 | 36.82 | 35.68 | 36.65 | 1,723,448 | +1.25(+3.52%) |
Jul 20, 2020 | 36.85 | 37.03 | 35.19 | 35.40 | 1,737,063 | -1.95(-5.22%) |
Jul 17, 2020 | 37.25 | 37.92 | 36.84 | 37.35 | 823,172 | +0.13(+0.35%) |
Jul 16, 2020 | 37.42 | 38.00 | 37.01 | 37.22 | 1,200,754 | -0.73(-1.93%) |
Jul 15, 2020 | 38.02 | 38.57 | 37.27 | 37.95 | 1,434,472 | +0.81(+2.18%) |
Jul 14, 2020 | 37.28 | 38.19 | 36.75 | 37.14 | 911,985 | -0.22(-0.59%) |
Jul 13, 2020 | 37.27 | 38.30 | 36.38 | 37.37 | 1,277,337 | +0.58(+1.58%) |
Jul 10, 2020 | 35.00 | 36.97 | 34.98 | 36.78 | 1,632,613 | +1.64(+4.66%) |
Jul 09, 2020 | 37.00 | 37.07 | 34.87 | 35.15 | 1,761,949 | -2.13(-5.70%) |
Jul 08, 2020 | 36.90 | 37.95 | 36.49 | 37.27 | 2,370,222 | +0.38(+1.04%) |
Jul 07, 2020 | 37.73 | 38.31 | 36.88 | 36.89 | 1,976,215 | -1.80(-4.66%) |
Jul 06, 2020 | 39.44 | 39.73 | 37.50 | 38.70 | 1,988,744 | +0.53(+1.38%) |
Jul 02, 2020 | 38.18 | 39.03 | 37.49 | 38.17 | 2,175,117 | +1.06(+2.84%) |
Jul 01, 2020 | 37.91 | 38.90 | 37.08 | 37.11 | 1,668,540 | -0.57(-1.52%) |
Jun 30, 2020 | 38.05 | 38.56 | 37.32 | 37.69 | 1,763,953 | -0.60(-1.58%) |
Jun 29, 2020 | 36.10 | 38.32 | 35.60 | 38.29 | 2,065,734 | +2.76(+7.78%) |
Jun 26, 2020 | 37.79 | 37.94 | 35.33 | 35.53 | 2,995,609 | -2.51(-6.59%) |
Jun 25, 2020 | 37.13 | 38.26 | 36.64 | 38.03 | 1,890,369 | +0.18(+0.48%) |
Jun 24, 2020 | 38.56 | 39.17 | 36.52 | 37.85 | 2,831,832 | -1.41(-3.58%) |
Jun 23, 2020 | 40.00 | 40.72 | 38.75 | 39.26 | 2,445,719 | -0.33(-0.83%) |
Jun 22, 2020 | 39.08 | 40.51 | 38.22 | 39.58 | 3,002,824 | +0.17(+0.44%) |
Jun 19, 2020 | 41.42 | 41.65 | 38.98 | 39.41 | 5,751,544 | -1.26(-3.10%) |
Jun 18, 2020 | 38.28 | 40.69 | 37.95 | 40.67 | 3,299,786 | +1.44(+3.66%) |
Jun 17, 2020 | 40.97 | 40.97 | 39.21 | 39.23 | 1,839,063 | -1.62(-3.96%) |
Jun 16, 2020 | 41.77 | 41.93 | 39.82 | 40.85 | 1,967,891 | +1.75(+4.47%) |
Jun 15, 2020 | 37.27 | 39.63 | 36.67 | 39.11 | 2,445,909 | -0.55(-1.40%) |
Jun 12, 2020 | 40.21 | 40.50 | 36.95 | 39.66 | 2,505,598 | +2.42(+6.51%) |
Jun 11, 2020 | 36.83 | 38.55 | 34.37 | 37.24 | 3,046,328 | -3.21(-7.95%) |
Jun 10, 2020 | 42.82 | 43.16 | 40.42 | 40.45 | 2,740,394 | -3.12(-7.15%) |
Jun 09, 2020 | 45.59 | 46.32 | 43.25 | 43.57 | 4,034,109 | -4.39(-9.16%) |
Jun 08, 2020 | 44.04 | 48.15 | 43.80 | 47.96 | 4,196,033 | +6.14(+14.68%) |
Jun 05, 2020 | 42.52 | 44.66 | 41.58 | 41.82 | 3,921,142 | +2.48(+6.32%) |
Jun 04, 2020 | 38.76 | 39.96 | 37.45 | 39.33 | 2,022,003 | +0.47(+1.21%) |
Jun 03, 2020 | 36.42 | 40.01 | 36.42 | 38.86 | 3,590,925 | +2.90(+8.07%) |
Jun 02, 2020 | 34.35 | 36.60 | 34.35 | 35.96 | 4,098,553 | +2.48(+7.40%) |
Jun 01, 2020 | 31.92 | 33.96 | 31.65 | 33.48 | 2,156,602 | +1.48(+4.63%) |
May 29, 2020 | 32.80 | 33.07 | 31.71 | 32.00 | 8,949,317 | -1.36(-4.08%) |
May 28, 2020 | 34.14 | 34.28 | 32.16 | 33.36 | 3,322,831 | +0.16(+0.47%) |
May 27, 2020 | 32.65 | 34.04 | 31.84 | 33.21 | 3,442,068 | +2.08(+6.67%) |
May 26, 2020 | 29.92 | 31.31 | 29.57 | 31.13 | 3,403,074 | +3.34(+12.00%) |
May 22, 2020 | 28.38 | 28.50 | 27.03 | 27.80 | 2,737,037 | -0.45(-1.58%) |
May 21, 2020 | 28.80 | 29.27 | 28.07 | 28.24 | 3,247,787 | -0.48(-1.68%) |
May 20, 2020 | 29.96 | 30.00 | 28.52 | 28.72 | 2,352,808 | -0.44(-1.50%) |
May 19, 2020 | 30.57 | 31.03 | 29.01 | 29.16 | 2,617,907 | -1.77(-5.73%) |
May 18, 2020 | 30.77 | 33.29 | 30.77 | 30.93 | 3,544,006 | +2.28(+7.95%) |
May 15, 2020 | 29.32 | 29.49 | 27.77 | 28.66 | 5,133,933 | -1.07(-3.60%) |
May 14, 2020 | 28.06 | 30.19 | 26.53 | 29.73 | 4,351,481 | +0.90(+3.11%) |
May 13, 2020 | 31.26 | 31.26 | 28.31 | 28.83 | 5,118,593 | -2.95(-9.29%) |
May 12, 2020 | 34.25 | 34.64 | 31.42 | 31.78 | 2,679,727 | -2.39(-7.00%) |
May 11, 2020 | 35.85 | 35.85 | 34.16 | 34.17 | 1,577,530 | -2.44(-6.66%) |
May 08, 2020 | 36.06 | 37.45 | 35.65 | 36.61 | 1,073,296 | +1.34(+3.79%) |
May 07, 2020 | 34.44 | 36.35 | 34.44 | 35.27 | 1,509,747 | +1.31(+3.87%) |
May 06, 2020 | 35.85 | 36.28 | 33.89 | 33.96 | 1,032,089 | -1.86(-5.20%) |
May 05, 2020 | 37.00 | 38.42 | 35.75 | 35.82 | 1,869,953 | -0.05(-0.15%) |
May 04, 2020 | 36.00 | 36.28 | 35.28 | 35.88 | 1,312,857 | -1.15(-3.12%) |