Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 58.60 | 60.64 | 58.10 | 58.93 | 48,500 | -0.20(-0.34%) |
Apr 29, 2021 | 58.93 | 59.52 | 57.28 | 59.13 | 63,724 | +1.13(+1.95%) |
Apr 28, 2021 | 57.75 | 59.41 | 56.94 | 58.00 | 33,501 | +0.00(+0.00%) |
Apr 27, 2021 | 59.29 | 59.29 | 57.92 | 58.00 | 35,425 | -1.06(-1.79%) |
Apr 26, 2021 | 58.17 | 59.97 | 58.17 | 59.06 | 31,816 | +1.18(+2.04%) |
Apr 23, 2021 | 57.72 | 58.78 | 56.50 | 57.88 | 47,600 | -0.12(-0.21%) |
Apr 22, 2021 | 59.12 | 61.18 | 57.80 | 58.00 | 72,134 | -0.82(-1.39%) |
Apr 21, 2021 | 58.69 | 59.46 | 58.31 | 58.82 | 45,787 | -0.02(-0.03%) |
Apr 20, 2021 | 60.40 | 61.20 | 57.80 | 58.84 | 39,694 | -2.11(-3.46%) |
Apr 19, 2021 | 61.71 | 62.35 | 59.95 | 60.95 | 32,756 | -1.32(-2.12%) |
Apr 16, 2021 | 63.01 | 63.01 | 61.20 | 62.27 | 29,400 | +0.12(+0.19%) |
Apr 15, 2021 | 63.33 | 63.33 | 61.09 | 62.15 | 25,221 | -0.34(-0.54%) |
Apr 14, 2021 | 62.98 | 65.40 | 62.14 | 62.49 | 29,193 | -0.30(-0.48%) |
Apr 13, 2021 | 63.29 | 64.16 | 61.90 | 62.79 | 21,287 | -0.90(-1.41%) |
Apr 12, 2021 | 64.04 | 64.27 | 62.63 | 63.69 | 36,776 | -0.34(-0.53%) |
Apr 09, 2021 | 64.10 | 64.67 | 62.99 | 64.03 | 25,500 | -0.01(-0.02%) |
Apr 08, 2021 | 64.00 | 64.30 | 62.80 | 64.04 | 34,454 | +0.58(+0.91%) |
Apr 07, 2021 | 64.25 | 64.25 | 62.36 | 63.46 | 54,487 | -0.31(-0.49%) |
Apr 06, 2021 | 63.96 | 65.37 | 63.57 | 63.77 | 56,130 | -0.66(-1.02%) |
Apr 05, 2021 | 63.07 | 64.59 | 62.38 | 64.43 | 70,818 | +2.18(+3.50%) |
Apr 01, 2021 | 60.73 | 62.47 | 60.15 | 62.25 | 76,000 | +2.25(+3.75%) |
Mar 31, 2021 | 56.92 | 60.20 | 56.92 | 60.00 | 108,969 | +3.77(+6.70%) |
Mar 30, 2021 | 54.85 | 56.77 | 54.23 | 56.23 | 41,831 | +1.18(+2.14%) |
Mar 29, 2021 | 56.41 | 56.60 | 54.06 | 55.05 | 61,530 | -1.30(-2.31%) |
Mar 26, 2021 | 57.30 | 57.66 | 55.17 | 56.35 | 45,000 | -0.49(-0.86%) |
Mar 25, 2021 | 53.41 | 57.13 | 53.15 | 56.84 | 55,807 | +2.77(+5.12%) |
Mar 24, 2021 | 54.33 | 58.69 | 54.07 | 54.07 | 72,141 | +0.83(+1.56%) |
Mar 23, 2021 | 55.50 | 56.57 | 52.65 | 53.24 | 55,606 | -3.30(-5.84%) |
Mar 22, 2021 | 58.70 | 59.13 | 56.03 | 56.54 | 32,439 | -1.70(-2.92%) |
Mar 19, 2021 | 58.96 | 59.80 | 57.45 | 58.24 | 124,100 | -0.47(-0.80%) |
Mar 18, 2021 | 59.41 | 61.14 | 58.19 | 58.71 | 55,839 | -0.96(-1.61%) |
Mar 17, 2021 | 57.82 | 59.74 | 57.68 | 59.67 | 65,003 | +1.66(+2.86%) |
Mar 16, 2021 | 60.62 | 61.34 | 57.58 | 58.01 | 47,376 | -2.30(-3.81%) |
Mar 15, 2021 | 62.63 | 63.41 | 59.58 | 60.31 | 66,530 | -2.26(-3.61%) |
Mar 12, 2021 | 61.22 | 62.57 | 60.17 | 62.57 | 77,800 | +1.42(+2.32%) |
Mar 11, 2021 | 58.78 | 61.23 | 58.26 | 61.15 | 56,887 | +3.21(+5.54%) |
Mar 10, 2021 | 56.32 | 59.36 | 55.62 | 57.94 | 48,633 | +2.96(+5.38%) |
Mar 09, 2021 | 55.67 | 56.27 | 54.56 | 54.98 | 50,869 | -0.26(-0.47%) |
Mar 08, 2021 | 57.58 | 58.00 | 53.67 | 55.24 | 41,961 | -1.76(-3.09%) |
Mar 05, 2021 | 55.54 | 57.39 | 52.44 | 57.00 | 70,300 | +2.83(+5.22%) |
Mar 04, 2021 | 56.75 | 57.92 | 53.31 | 54.17 | 64,250 | -2.79(-4.90%) |
Mar 03, 2021 | 56.66 | 58.72 | 56.33 | 56.96 | 46,062 | +0.03(+0.05%) |
Mar 02, 2021 | 57.41 | 57.91 | 56.63 | 56.93 | 29,244 | -1.08(-1.86%) |
Mar 01, 2021 | 56.77 | 58.99 | 56.77 | 58.01 | 64,430 | +3.61(+6.64%) |
Feb 26, 2021 | 56.09 | 58.00 | 54.40 | 54.40 | 70,300 | -1.62(-2.89%) |
Feb 25, 2021 | 57.85 | 58.02 | 56.02 | 56.02 | 60,457 | -2.09(-3.60%) |
Feb 24, 2021 | 57.03 | 59.00 | 56.00 | 58.11 | 36,043 | +1.65(+2.92%) |
Feb 23, 2021 | 56.00 | 57.93 | 55.88 | 56.46 | 59,809 | +0.56(+1.00%) |
Feb 22, 2021 | 54.59 | 56.71 | 54.59 | 55.90 | 35,939 | +0.74(+1.34%) |
Feb 19, 2021 | 54.47 | 55.32 | 53.08 | 55.16 | 85,900 | +0.63(+1.16%) |
Feb 18, 2021 | 54.70 | 55.44 | 54.15 | 54.53 | 42,254 | -0.98(-1.77%) |
Feb 17, 2021 | 55.30 | 55.76 | 54.85 | 55.51 | 32,916 | -0.55(-0.98%) |
Feb 16, 2021 | 55.52 | 56.32 | 55.07 | 56.06 | 45,512 | +0.45(+0.81%) |
Feb 12, 2021 | 56.59 | 56.73 | 54.12 | 55.61 | 43,000 | -0.51(-0.91%) |
Feb 11, 2021 | 56.39 | 57.17 | 55.01 | 56.12 | 33,390 | -0.40(-0.71%) |
Feb 10, 2021 | 56.46 | 57.87 | 55.60 | 56.52 | 14,159 | -0.62(-1.09%) |
Feb 09, 2021 | 57.05 | 58.05 | 56.64 | 57.14 | 27,152 | +0.50(+0.88%) |
Feb 08, 2021 | 54.97 | 56.96 | 54.50 | 56.64 | 31,242 | +2.30(+4.23%) |
Feb 05, 2021 | 55.29 | 55.29 | 53.77 | 54.34 | 25,400 | -0.52(-0.95%) |
Feb 04, 2021 | 54.30 | 55.23 | 54.03 | 54.86 | 18,834 | +0.50(+0.92%) |
Feb 03, 2021 | 52.87 | 54.97 | 52.60 | 54.36 | 32,793 | +1.36(+2.57%) |
Feb 02, 2021 | 51.48 | 53.34 | 50.59 | 53.00 | 54,932 | +2.42(+4.78%) |
Feb 01, 2021 | 49.43 | 51.13 | 48.70 | 50.58 | 42,667 | +1.24(+2.51%) |
Jan 29, 2021 | 50.90 | 52.13 | 49.31 | 49.34 | 52,100 | -1.90(-3.71%) |
Jan 28, 2021 | 50.13 | 52.76 | 49.80 | 51.24 | 48,942 | +1.40(+2.81%) |
Jan 27, 2021 | 52.64 | 52.95 | 48.90 | 49.84 | 77,070 | -4.16(-7.70%) |
Jan 26, 2021 | 56.87 | 58.00 | 53.11 | 54.00 | 45,641 | -2.19(-3.90%) |
Jan 25, 2021 | 56.57 | 58.44 | 55.12 | 56.19 | 57,478 | -0.61(-1.07%) |
Jan 22, 2021 | 56.22 | 56.94 | 55.57 | 56.80 | 48,000 | -0.19(-0.33%) |
Jan 21, 2021 | 56.10 | 57.80 | 56.10 | 56.99 | 51,699 | +0.65(+1.15%) |
Jan 20, 2021 | 55.81 | 57.30 | 55.20 | 56.34 | 30,648 | +0.74(+1.33%) |
Jan 19, 2021 | 55.81 | 57.45 | 54.76 | 55.60 | 51,976 | +0.46(+0.83%) |
Jan 15, 2021 | 55.97 | 56.71 | 54.72 | 55.14 | 26,000 | -1.69(-2.97%) |
Jan 14, 2021 | 56.31 | 57.91 | 56.31 | 56.83 | 24,095 | +0.98(+1.75%) |
Jan 13, 2021 | 56.82 | 57.16 | 55.72 | 55.85 | 22,326 | -1.19(-2.09%) |
Jan 12, 2021 | 56.62 | 57.44 | 55.11 | 57.04 | 36,851 | +0.69(+1.22%) |
Jan 11, 2021 | 59.00 | 59.00 | 54.94 | 56.35 | 31,866 | +1.83(+3.36%) |
Jan 08, 2021 | 56.02 | 56.25 | 53.03 | 54.52 | 29,100 | -0.93(-1.68%) |
Jan 07, 2021 | 56.62 | 56.68 | 55.34 | 55.45 | 37,096 | -1.16(-2.05%) |
Jan 06, 2021 | 53.83 | 58.27 | 53.83 | 56.61 | 43,869 | +3.55(+6.69%) |
Jan 05, 2021 | 52.11 | 54.03 | 52.11 | 53.06 | 49,738 | +0.98(+1.88%) |
Jan 04, 2021 | 54.02 | 54.02 | 51.49 | 52.08 | 64,798 | -1.62(-3.02%) |
Dec 31, 2020 | 53.70 | 53.70 | 53.70 | 31,230 | -0.62(-1.14%) | |
Dec 30, 2020 | 53.87 | 55.56 | 53.87 | 54.32 | 31,230 | +0.47(+0.87%) |
Dec 29, 2020 | 55.12 | 55.12 | 52.62 | 53.85 | 38,247 | -0.94(-1.72%) |
Dec 28, 2020 | 54.00 | 55.72 | 52.44 | 54.79 | 40,638 | +1.35(+2.53%) |
Dec 24, 2020 | 53.46 | 53.66 | 52.86 | 53.44 | 20,700 | +0.20(+0.38%) |
Dec 23, 2020 | 52.25 | 53.89 | 51.32 | 53.24 | 40,711 | +1.60(+3.10%) |
Dec 22, 2020 | 50.63 | 52.16 | 50.47 | 51.64 | 54,302 | +0.90(+1.77%) |
Dec 21, 2020 | 51.55 | 51.55 | 50.18 | 50.74 | 35,016 | -1.86(-3.54%) |
Dec 18, 2020 | 52.05 | 54.02 | 52.05 | 52.60 | 212,500 | +0.37(+0.71%) |
Dec 17, 2020 | 52.52 | 52.95 | 50.90 | 52.23 | 85,891 | +0.13(+0.25%) |
Dec 16, 2020 | 53.87 | 53.87 | 52.10 | 52.10 | 55,839 | -1.47(-2.74%) |
Dec 15, 2020 | 52.24 | 54.37 | 51.70 | 53.57 | 68,268 | +1.45(+2.78%) |
Dec 14, 2020 | 52.90 | 52.90 | 51.41 | 52.12 | 53,692 | -0.23(-0.44%) |
Dec 11, 2020 | 52.00 | 53.48 | 50.81 | 52.35 | 35,100 | -0.02(-0.04%) |
Dec 10, 2020 | 53.13 | 53.45 | 51.86 | 52.37 | 87,690 | -1.46(-2.71%) |
Dec 09, 2020 | 55.51 | 56.00 | 53.10 | 53.83 | 65,939 | -1.35(-2.45%) |
Dec 08, 2020 | 53.95 | 55.60 | 53.24 | 55.18 | 98,158 | +0.68(+1.25%) |
Dec 07, 2020 | 54.57 | 54.76 | 53.50 | 54.50 | 82,792 | +0.51(+0.94%) |
Dec 04, 2020 | 52.75 | 54.04 | 52.42 | 53.99 | 33,700 | +1.84(+3.53%) |
Dec 03, 2020 | 51.21 | 52.49 | 51.14 | 52.15 | 46,918 | +1.11(+2.17%) |
Dec 02, 2020 | 49.83 | 51.49 | 49.30 | 51.04 | 46,528 | +0.86(+1.71%) |
Dec 01, 2020 | 50.54 | 51.10 | 50.01 | 50.18 | 54,915 | +0.46(+0.93%) |
Nov 30, 2020 | 48.91 | 51.02 | 48.20 | 49.72 | 122,356 | +0.71(+1.45%) |
Nov 27, 2020 | 48.74 | 49.32 | 48.32 | 49.01 | 36,200 | +0.05(+0.10%) |
Nov 25, 2020 | 48.27 | 49.25 | 47.27 | 48.96 | 59,900 | +0.22(+0.45%) |
Nov 24, 2020 | 47.48 | 49.19 | 47.19 | 48.74 | 118,787 | +2.21(+4.75%) |
Nov 23, 2020 | 44.80 | 46.53 | 44.77 | 46.53 | 49,607 | +2.04(+4.59%) |
Nov 20, 2020 | 43.28 | 44.55 | 43.28 | 44.49 | 57,700 | +0.73(+1.67%) |
Nov 19, 2020 | 42.84 | 44.00 | 42.34 | 43.76 | 48,452 | +0.83(+1.93%) |
Nov 18, 2020 | 42.46 | 44.28 | 42.46 | 42.93 | 69,260 | +0.93(+2.21%) |
Nov 17, 2020 | 41.64 | 42.50 | 41.35 | 42.00 | 37,080 | -0.01(-0.02%) |
Nov 16, 2020 | 42.64 | 42.95 | 41.46 | 42.01 | 62,613 | +0.74(+1.79%) |
Nov 13, 2020 | 40.63 | 41.66 | 40.63 | 41.27 | 31,700 | +1.07(+2.66%) |
Nov 12, 2020 | 41.30 | 41.87 | 39.71 | 40.20 | 78,565 | -1.86(-4.42%) |
Nov 11, 2020 | 43.37 | 43.37 | 40.45 | 42.06 | 64,506 | -1.30(-3.00%) |
Nov 10, 2020 | 39.96 | 43.70 | 39.39 | 43.36 | 64,201 | +4.03(+10.25%) |
Nov 09, 2020 | 40.73 | 41.04 | 38.80 | 39.33 | 96,263 | +2.22(+5.98%) |
Nov 06, 2020 | 36.34 | 37.76 | 36.19 | 37.11 | 43,800 | +0.92(+2.54%) |
Nov 05, 2020 | 35.50 | 36.97 | 35.50 | 36.19 | 29,052 | +1.04(+2.96%) |
Nov 04, 2020 | 35.51 | 36.33 | 34.66 | 35.15 | 25,703 | -0.90(-2.50%) |
Nov 03, 2020 | 34.96 | 36.24 | 34.33 | 36.05 | 57,569 | +1.87(+5.47%) |
Nov 02, 2020 | 33.54 | 34.27 | 33.29 | 34.18 | 42,814 | +1.28(+3.89%) |
Oct 30, 2020 | 32.33 | 33.10 | 32.22 | 32.90 | 50,400 | +0.24(+0.73%) |
Oct 29, 2020 | 32.55 | 33.88 | 32.11 | 32.66 | 68,183 | +1.02(+3.22%) |
Oct 28, 2020 | 32.84 | 33.63 | 31.36 | 31.64 | 30,561 | -1.56(-4.70%) |
Oct 27, 2020 | 34.07 | 34.07 | 33.02 | 33.20 | 28,428 | -1.03(-3.01%) |
Oct 26, 2020 | 34.21 | 34.53 | 33.23 | 34.23 | 24,598 | -0.45(-1.30%) |
Oct 23, 2020 | 34.93 | 34.93 | 34.28 | 34.68 | 37,100 | -0.07(-0.20%) |
Oct 22, 2020 | 33.92 | 35.06 | 33.76 | 34.75 | 34,477 | +0.90(+2.66%) |
Oct 21, 2020 | 34.13 | 34.29 | 33.64 | 33.85 | 22,651 | -0.35(-1.02%) |
Oct 20, 2020 | 35.22 | 35.22 | 34.14 | 34.20 | 26,580 | -0.57(-1.64%) |
Oct 19, 2020 | 35.41 | 35.85 | 34.70 | 34.77 | 25,401 | -0.58(-1.64%) |
Oct 16, 2020 | 34.97 | 35.56 | 34.74 | 35.35 | 30,600 | +0.38(+1.09%) |
Oct 15, 2020 | 34.26 | 35.10 | 33.78 | 34.97 | 28,813 | +0.31(+0.89%) |
Oct 14, 2020 | 34.87 | 35.50 | 34.60 | 34.66 | 24,624 | -0.16(-0.46%) |
Oct 13, 2020 | 35.64 | 36.12 | 34.75 | 34.82 | 18,726 | -1.28(-3.55%) |
Oct 12, 2020 | 35.56 | 36.38 | 35.28 | 36.10 | 34,881 | +0.54(+1.52%) |
Oct 09, 2020 | 35.57 | 35.80 | 35.09 | 35.56 | 33,300 | +0.33(+0.94%) |
Oct 08, 2020 | 34.81 | 35.59 | 34.36 | 35.23 | 34,931 | +0.89(+2.59%) |
Oct 07, 2020 | 34.78 | 35.26 | 34.06 | 34.34 | 56,399 | +0.14(+0.41%) |
Oct 06, 2020 | 34.55 | 35.91 | 33.91 | 34.20 | 93,913 | +0.18(+0.53%) |
Oct 05, 2020 | 34.34 | 34.98 | 34.00 | 34.02 | 60,787 | -0.11(-0.32%) |
Oct 02, 2020 | 33.11 | 34.65 | 32.79 | 34.13 | 45,200 | +0.24(+0.71%) |
Oct 01, 2020 | 33.14 | 34.04 | 32.89 | 33.89 | 93,731 | +0.97(+2.95%) |
Sep 30, 2020 | 32.68 | 33.33 | 32.64 | 32.92 | 76,170 | +0.28(+0.86%) |
Sep 29, 2020 | 33.93 | 33.93 | 32.40 | 32.64 | 44,122 | -1.34(-3.94%) |
Sep 28, 2020 | 33.73 | 34.42 | 33.73 | 33.98 | 61,265 | +0.84(+2.53%) |
Sep 25, 2020 | 31.86 | 33.30 | 31.86 | 33.14 | 61,700 | +1.08(+3.37%) |
Sep 24, 2020 | 32.12 | 32.49 | 30.76 | 32.06 | 98,574 | +0.01(+0.03%) |
Sep 23, 2020 | 34.00 | 34.56 | 31.74 | 32.05 | 51,581 | -1.91(-5.62%) |
Sep 22, 2020 | 34.00 | 34.34 | 32.80 | 33.96 | 91,734 | +0.02(+0.06%) |
Sep 21, 2020 | 35.92 | 35.94 | 33.73 | 33.94 | 65,510 | -3.13(-8.44%) |
Sep 18, 2020 | 36.25 | 37.07 | 35.64 | 37.07 | 187,600 | +1.02(+2.83%) |
Sep 17, 2020 | 35.53 | 36.35 | 35.40 | 36.05 | 40,762 | -0.06(-0.17%) |
Sep 16, 2020 | 35.61 | 36.87 | 35.22 | 36.11 | 49,177 | +0.78(+2.21%) |
Sep 15, 2020 | 36.17 | 36.48 | 35.29 | 35.33 | 51,580 | -0.57(-1.59%) |
Sep 14, 2020 | 35.79 | 35.95 | 34.69 | 35.90 | 48,052 | +0.35(+0.98%) |
Sep 11, 2020 | 35.09 | 35.77 | 34.72 | 35.55 | 44,800 | +0.49(+1.40%) |
Sep 10, 2020 | 36.37 | 36.82 | 34.92 | 35.06 | 56,678 | -1.30(-3.58%) |
Sep 09, 2020 | 36.40 | 36.52 | 34.61 | 36.36 | 114,992 | +0.34(+0.94%) |
Sep 08, 2020 | 37.04 | 37.11 | 36.02 | 36.02 | 45,503 | -1.37(-3.66%) |
Sep 04, 2020 | 38.56 | 38.88 | 36.62 | 37.39 | 56,000 | -0.28(-0.74%) |
Sep 03, 2020 | 38.18 | 38.91 | 37.33 | 37.67 | 61,894 | -0.69(-1.80%) |
Sep 02, 2020 | 37.67 | 38.58 | 37.67 | 38.36 | 44,700 | +0.47(+1.24%) |
Sep 01, 2020 | 37.12 | 38.16 | 36.78 | 37.89 | 73,764 | +0.52(+1.39%) |
Aug 31, 2020 | 38.30 | 38.30 | 37.25 | 37.37 | 58,726 | -0.96(-2.50%) |
Aug 28, 2020 | 38.49 | 38.66 | 38.05 | 38.33 | 35,600 | +0.25(+0.66%) |
Aug 27, 2020 | 37.99 | 38.94 | 37.81 | 38.08 | 53,350 | +0.41(+1.09%) |
Aug 26, 2020 | 38.85 | 38.85 | 37.42 | 37.67 | 42,844 | -1.33(-3.41%) |
Aug 25, 2020 | 39.31 | 39.36 | 38.20 | 39.00 | 70,417 | +0.04(+0.10%) |
Aug 24, 2020 | 38.56 | 39.02 | 37.95 | 38.96 | 71,852 | +0.78(+2.04%) |
Aug 21, 2020 | 38.39 | 38.74 | 37.41 | 38.18 | 94,300 | -0.54(-1.39%) |
Aug 20, 2020 | 38.82 | 39.01 | 38.23 | 38.72 | 37,616 | -0.76(-1.93%) |
Aug 19, 2020 | 39.53 | 39.87 | 39.28 | 39.48 | 38,839 | +0.06(+0.15%) |
Aug 18, 2020 | 40.32 | 40.32 | 38.90 | 39.42 | 49,713 | -0.79(-1.96%) |
Aug 17, 2020 | 41.09 | 41.09 | 39.68 | 40.21 | 57,208 | -0.85(-2.07%) |
Aug 14, 2020 | 40.78 | 41.25 | 40.41 | 41.06 | 71,300 | -0.15(-0.36%) |
Aug 13, 2020 | 42.00 | 42.12 | 40.92 | 41.21 | 60,135 | -0.79(-1.88%) |
Aug 12, 2020 | 41.79 | 42.38 | 41.51 | 42.00 | 86,481 | +0.26(+0.62%) |
Aug 11, 2020 | 42.27 | 42.62 | 41.44 | 41.74 | 87,491 | +0.29(+0.70%) |
Aug 10, 2020 | 40.46 | 41.85 | 40.03 | 41.45 | 127,300 | +1.33(+3.32%) |
Aug 07, 2020 | 38.10 | 40.27 | 38.10 | 40.12 | 79,500 | +1.72(+4.48%) |
Aug 06, 2020 | 38.74 | 38.91 | 38.08 | 38.40 | 61,135 | -0.35(-0.90%) |
Aug 05, 2020 | 36.75 | 38.92 | 36.36 | 38.75 | 113,716 | +2.63(+7.28%) |
Aug 04, 2020 | 36.00 | 36.97 | 35.84 | 36.12 | 96,689 | -0.07(-0.19%) |
Aug 03, 2020 | 36.23 | 36.60 | 35.21 | 36.19 | 111,530 | +0.24(+0.67%) |
Jul 31, 2020 | 35.70 | 37.73 | 34.95 | 35.95 | 113,900 | +1.70(+4.96%) |
Jul 30, 2020 | 33.70 | 34.47 | 33.45 | 34.25 | 66,987 | -0.16(-0.46%) |
Jul 29, 2020 | 33.68 | 34.55 | 33.68 | 34.41 | 50,511 | +0.71(+2.11%) |
Jul 28, 2020 | 33.42 | 34.64 | 33.42 | 33.70 | 57,300 | +0.00(+0.00%) |
Jul 27, 2020 | 34.04 | 34.33 | 33.09 | 33.70 | 65,584 | -0.04(-0.12%) |
Jul 24, 2020 | 35.04 | 35.04 | 33.70 | 33.74 | 55,800 | -1.30(-3.71%) |
Jul 23, 2020 | 35.02 | 35.46 | 34.31 | 35.04 | 50,379 | +0.02(+0.06%) |
Jul 22, 2020 | 33.62 | 35.32 | 33.62 | 35.02 | 65,175 | +1.01(+2.97%) |
Jul 21, 2020 | 33.60 | 34.60 | 33.32 | 34.01 | 51,038 | +1.04(+3.15%) |
Jul 20, 2020 | 33.75 | 33.75 | 32.06 | 32.97 | 51,377 | -1.01(-2.97%) |
Jul 17, 2020 | 33.76 | 34.86 | 33.59 | 33.98 | 111,500 | +0.21(+0.62%) |
Jul 16, 2020 | 33.36 | 34.17 | 33.05 | 33.77 | 90,090 | +0.12(+0.36%) |
Jul 15, 2020 | 33.73 | 34.19 | 33.22 | 33.65 | 81,379 | +1.20(+3.70%) |
Jul 14, 2020 | 31.90 | 32.58 | 31.55 | 32.45 | 60,854 | +0.58(+1.82%) |
Jul 13, 2020 | 32.74 | 32.89 | 31.57 | 31.87 | 59,620 | -0.47(-1.45%) |
Jul 10, 2020 | 30.85 | 32.57 | 30.85 | 32.34 | 51,600 | +1.34(+4.32%) |
Jul 09, 2020 | 32.82 | 32.82 | 30.45 | 31.00 | 61,556 | -1.93(-5.86%) |
Jul 08, 2020 | 32.66 | 32.94 | 31.77 | 32.93 | 58,289 | +0.26(+0.80%) |
Jul 07, 2020 | 33.57 | 33.60 | 32.66 | 32.67 | 51,413 | -1.49(-4.36%) |
Jul 06, 2020 | 35.09 | 35.09 | 33.33 | 34.16 | 44,059 | +0.15(+0.44%) |
Jul 02, 2020 | 34.67 | 35.48 | 33.69 | 34.01 | 64,700 | +0.29(+0.86%) |
Jul 01, 2020 | 35.00 | 35.61 | 33.25 | 33.72 | 65,408 | -1.15(-3.30%) |
Jun 30, 2020 | 34.89 | 35.24 | 34.01 | 34.87 | 71,332 | -0.52(-1.47%) |
Jun 29, 2020 | 33.30 | 35.39 | 32.97 | 35.39 | 72,561 | +2.76(+8.46%) |
Jun 26, 2020 | 32.87 | 32.87 | 31.66 | 32.63 | 140,600 | -0.61(-1.84%) |
Jun 25, 2020 | 31.89 | 33.48 | 31.75 | 33.24 | 74,031 | +0.97(+3.01%) |
Jun 24, 2020 | 33.59 | 33.65 | 31.29 | 32.27 | 79,781 | -1.92(-5.62%) |
Jun 23, 2020 | 34.36 | 34.36 | 33.79 | 34.19 | 65,386 | +0.13(+0.38%) |
Jun 22, 2020 | 33.60 | 34.18 | 32.79 | 34.06 | 53,627 | +0.12(+0.35%) |
Jun 19, 2020 | 35.77 | 35.97 | 33.85 | 33.94 | 139,000 | -1.19(-3.39%) |
Jun 18, 2020 | 35.00 | 36.06 | 34.60 | 35.13 | 63,898 | -0.46(-1.29%) |
Jun 17, 2020 | 36.61 | 36.61 | 35.33 | 35.59 | 59,934 | -1.26(-3.42%) |
Jun 16, 2020 | 38.52 | 38.68 | 36.60 | 36.85 | 67,298 | +0.45(+1.24%) |
Jun 15, 2020 | 34.68 | 36.79 | 34.19 | 36.40 | 74,385 | +0.10(+0.28%) |
Jun 12, 2020 | 35.98 | 37.00 | 34.92 | 36.30 | 72,000 | +2.47(+7.30%) |
Jun 11, 2020 | 37.26 | 37.26 | 33.79 | 33.83 | 105,904 | -4.83(-12.49%) |
Jun 10, 2020 | 40.24 | 40.24 | 37.80 | 38.66 | 99,476 | -2.05(-5.04%) |
Jun 09, 2020 | 40.95 | 41.43 | 39.86 | 40.71 | 103,892 | -1.51(-3.58%) |
Jun 08, 2020 | 40.79 | 42.49 | 40.36 | 42.22 | 119,546 | +2.36(+5.92%) |
Jun 05, 2020 | 39.43 | 41.05 | 38.90 | 39.86 | 141,200 | +2.01(+5.31%) |
Jun 04, 2020 | 35.02 | 38.31 | 34.52 | 37.85 | 162,031 | +3.18(+9.17%) |
Jun 03, 2020 | 33.12 | 34.83 | 33.04 | 34.67 | 84,986 | +2.33(+7.20%) |
Jun 02, 2020 | 32.02 | 32.69 | 31.84 | 32.34 | 67,601 | +0.51(+1.60%) |
Jun 01, 2020 | 32.41 | 32.97 | 31.69 | 31.83 | 89,878 | -0.37(-1.15%) |
May 29, 2020 | 31.66 | 32.89 | 30.75 | 32.20 | 85,700 | -0.03(-0.09%) |
May 28, 2020 | 33.90 | 34.22 | 32.05 | 32.23 | 117,772 | -0.85(-2.57%) |
May 27, 2020 | 32.56 | 33.28 | 31.26 | 33.08 | 88,008 | +1.49(+4.72%) |
May 26, 2020 | 32.05 | 32.55 | 30.36 | 31.59 | 73,975 | +0.91(+2.97%) |
May 22, 2020 | 31.41 | 31.41 | 29.67 | 30.68 | 112,700 | -0.37(-1.19%) |
May 21, 2020 | 29.89 | 31.16 | 29.89 | 31.05 | 139,942 | +2.00(+6.88%) |
May 20, 2020 | 28.49 | 29.22 | 28.28 | 29.05 | 77,489 | +0.98(+3.49%) |
May 19, 2020 | 27.66 | 28.76 | 27.00 | 28.07 | 98,509 | -0.03(-0.11%) |
May 18, 2020 | 26.72 | 28.12 | 26.72 | 28.10 | 100,076 | +2.53(+9.89%) |
May 15, 2020 | 24.85 | 25.90 | 24.65 | 25.57 | 76,400 | +0.59(+2.36%) |
May 14, 2020 | 25.02 | 25.36 | 23.59 | 24.98 | 88,875 | -0.73(-2.84%) |
May 13, 2020 | 25.59 | 25.99 | 24.97 | 25.71 | 86,512 | -0.36(-1.38%) |
May 12, 2020 | 27.16 | 27.16 | 25.99 | 26.07 | 80,889 | -1.12(-4.12%) |
May 11, 2020 | 27.72 | 27.72 | 26.30 | 27.19 | 88,767 | -1.07(-3.79%) |
May 08, 2020 | 27.09 | 28.36 | 27.09 | 28.26 | 106,100 | +1.74(+6.56%) |
May 07, 2020 | 26.43 | 26.88 | 25.89 | 26.52 | 121,062 | +0.52(+2.00%) |
May 06, 2020 | 25.40 | 26.27 | 24.52 | 26.00 | 191,079 | +0.82(+3.26%) |
May 05, 2020 | 26.00 | 26.32 | 24.90 | 25.18 | 125,786 | -0.82(-3.15%) |
May 04, 2020 | 25.89 | 26.03 | 24.68 | 26.00 | 150,213 | +0.00(+0.00%) |