Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.30 | 51.30 | 50.86 | 50.86 | 235,800 | -2.61(-4.88%) |
Apr 29, 2021 | 54.17 | 54.17 | 53.04 | 53.47 | 171,355 | +1.89(+3.66%) |
Apr 28, 2021 | 51.41 | 51.82 | 51.02 | 51.58 | 149,151 | +0.14(+0.28%) |
Apr 27, 2021 | 50.67 | 51.73 | 50.67 | 51.44 | 187,265 | +0.23(+0.46%) |
Apr 26, 2021 | 51.66 | 51.66 | 50.99 | 51.20 | 238,079 | +0.49(+0.97%) |
Apr 23, 2021 | 51.60 | 51.60 | 50.20 | 50.71 | 166,400 | +0.78(+1.56%) |
Apr 22, 2021 | 50.59 | 50.59 | 49.51 | 49.93 | 213,328 | -0.22(-0.44%) |
Apr 21, 2021 | 50.04 | 50.20 | 49.35 | 50.15 | 211,226 | +0.09(+0.18%) |
Apr 20, 2021 | 50.95 | 50.95 | 49.97 | 50.06 | 207,833 | -0.52(-1.03%) |
Apr 19, 2021 | 50.42 | 50.92 | 50.12 | 50.58 | 316,259 | -0.57(-1.11%) |
Apr 16, 2021 | 51.50 | 51.54 | 50.89 | 51.15 | 248,400 | -0.31(-0.60%) |
Apr 15, 2021 | 52.19 | 52.19 | 51.45 | 51.46 | 235,887 | +0.28(+0.55%) |
Apr 14, 2021 | 51.67 | 51.67 | 50.59 | 51.18 | 268,111 | +0.02(+0.04%) |
Apr 13, 2021 | 50.64 | 51.30 | 50.57 | 51.16 | 202,219 | +1.27(+2.55%) |
Apr 12, 2021 | 48.80 | 50.09 | 48.80 | 49.89 | 187,666 | -0.57(-1.13%) |
Apr 09, 2021 | 50.96 | 50.96 | 50.00 | 50.46 | 232,500 | -0.16(-0.31%) |
Apr 08, 2021 | 50.96 | 51.68 | 50.49 | 50.62 | 191,892 | +2.76(+5.76%) |
Apr 07, 2021 | 48.54 | 48.54 | 47.55 | 47.86 | 324,270 | -1.18(-2.41%) |
Apr 06, 2021 | 48.33 | 49.48 | 48.29 | 49.04 | 225,074 | -0.42(-0.85%) |
Apr 05, 2021 | 49.25 | 49.58 | 48.63 | 49.46 | 303,342 | +0.15(+0.30%) |
Apr 01, 2021 | 48.68 | 49.51 | 48.68 | 49.31 | 265,900 | +0.22(+0.45%) |
Mar 31, 2021 | 49.21 | 49.21 | 48.10 | 49.09 | 364,505 | -0.46(-0.94%) |
Mar 30, 2021 | 48.95 | 49.69 | 48.95 | 49.55 | 255,311 | -0.13(-0.27%) |
Mar 29, 2021 | 50.01 | 50.15 | 49.47 | 49.69 | 193,239 | -0.79(-1.56%) |
Mar 26, 2021 | 49.35 | 50.48 | 48.93 | 50.48 | 218,500 | +1.07(+2.17%) |
Mar 25, 2021 | 49.47 | 49.54 | 48.98 | 49.41 | 234,646 | +1.43(+2.98%) |
Mar 24, 2021 | 48.48 | 48.48 | 47.91 | 47.98 | 238,179 | -1.49(-3.01%) |
Mar 23, 2021 | 49.91 | 50.13 | 49.40 | 49.47 | 243,429 | -0.76(-1.51%) |
Mar 22, 2021 | 50.00 | 50.55 | 50.00 | 50.23 | 218,313 | -0.61(-1.20%) |
Mar 19, 2021 | 50.00 | 50.94 | 49.77 | 50.84 | 246,400 | +0.39(+0.77%) |
Mar 18, 2021 | 51.34 | 51.34 | 50.06 | 50.45 | 169,117 | -0.08(-0.16%) |
Mar 17, 2021 | 50.99 | 50.99 | 50.00 | 50.53 | 231,190 | +0.45(+0.91%) |
Mar 16, 2021 | 50.25 | 50.25 | 49.83 | 50.08 | 245,475 | -1.62(-3.14%) |
Mar 15, 2021 | 52.25 | 52.25 | 51.15 | 51.70 | 187,891 | +1.44(+2.87%) |
Mar 12, 2021 | 50.49 | 50.49 | 49.14 | 50.26 | 243,200 | -2.31(-4.39%) |
Mar 11, 2021 | 52.00 | 52.60 | 51.85 | 52.57 | 268,690 | +0.57(+1.10%) |
Mar 10, 2021 | 52.18 | 52.24 | 51.10 | 52.00 | 602,547 | +0.50(+0.97%) |
Mar 09, 2021 | 51.97 | 52.22 | 51.50 | 51.50 | 374,523 | +1.51(+3.02%) |
Mar 08, 2021 | 50.04 | 50.54 | 49.80 | 49.99 | 181,957 | -0.92(-1.81%) |
Mar 05, 2021 | 51.30 | 51.30 | 49.99 | 50.91 | 226,700 | -0.42(-0.82%) |
Mar 04, 2021 | 51.72 | 52.25 | 50.86 | 51.33 | 220,344 | +0.23(+0.45%) |
Mar 03, 2021 | 51.64 | 51.64 | 50.75 | 51.10 | 230,943 | +1.00(+2.00%) |
Mar 02, 2021 | 50.65 | 50.65 | 49.80 | 50.10 | 387,958 | -1.71(-3.30%) |
Mar 01, 2021 | 51.23 | 52.01 | 51.23 | 51.81 | 448,366 | +1.42(+2.82%) |
Feb 26, 2021 | 50.50 | 50.56 | 49.30 | 50.39 | 263,700 | -1.14(-2.21%) |
Feb 25, 2021 | 51.56 | 52.83 | 51.20 | 51.53 | 230,073 | -1.32(-2.50%) |
Feb 24, 2021 | 52.59 | 53.00 | 51.56 | 52.85 | 223,893 | -1.59(-2.92%) |
Feb 23, 2021 | 54.20 | 54.70 | 53.70 | 54.44 | 352,408 | +2.67(+5.16%) |
Feb 22, 2021 | 52.30 | 52.43 | 51.42 | 51.77 | 745,226 | -0.97(-1.84%) |
Feb 19, 2021 | 52.90 | 53.15 | 52.63 | 52.74 | 374,200 | +0.28(+0.53%) |
Feb 18, 2021 | 52.63 | 52.63 | 51.59 | 52.46 | 270,851 | -2.17(-3.97%) |
Feb 17, 2021 | 55.04 | 55.31 | 54.07 | 54.63 | 266,375 | +1.03(+1.92%) |
Feb 16, 2021 | 54.17 | 55.11 | 53.54 | 53.60 | 320,031 | -0.50(-0.92%) |
Feb 12, 2021 | 53.20 | 54.35 | 53.20 | 54.10 | 267,100 | +0.19(+0.35%) |
Feb 11, 2021 | 52.64 | 54.16 | 52.64 | 53.91 | 263,073 | +0.98(+1.86%) |
Feb 10, 2021 | 53.26 | 53.78 | 52.78 | 52.92 | 184,165 | -0.05(-0.10%) |
Feb 09, 2021 | 53.52 | 53.52 | 52.49 | 52.98 | 218,314 | +0.97(+1.87%) |
Feb 08, 2021 | 51.98 | 52.14 | 51.75 | 52.01 | 218,322 | +0.07(+0.13%) |
Feb 05, 2021 | 52.29 | 52.29 | 51.13 | 51.94 | 233,200 | +1.03(+2.02%) |
Feb 04, 2021 | 51.21 | 51.21 | 50.22 | 50.91 | 199,262 | +0.18(+0.35%) |
Feb 03, 2021 | 51.27 | 51.27 | 50.00 | 50.73 | 439,830 | +0.30(+0.59%) |
Feb 02, 2021 | 50.02 | 50.86 | 50.02 | 50.43 | 164,638 | +0.51(+1.02%) |
Feb 01, 2021 | 50.32 | 50.32 | 49.02 | 49.92 | 333,422 | +1.74(+3.61%) |
Jan 29, 2021 | 49.01 | 49.35 | 48.07 | 48.18 | 255,100 | -1.54(-3.10%) |
Jan 28, 2021 | 49.62 | 49.81 | 48.81 | 49.72 | 237,601 | -0.77(-1.53%) |
Jan 27, 2021 | 52.05 | 52.05 | 50.45 | 50.49 | 511,554 | -1.96(-3.74%) |
Jan 26, 2021 | 51.46 | 52.66 | 51.46 | 52.45 | 315,934 | -0.77(-1.45%) |
Jan 25, 2021 | 52.46 | 53.55 | 52.09 | 53.22 | 266,827 | +1.02(+1.95%) |
Jan 22, 2021 | 52.44 | 52.44 | 51.48 | 52.20 | 252,400 | -1.32(-2.47%) |
Jan 21, 2021 | 52.62 | 54.51 | 52.62 | 53.52 | 346,722 | -1.17(-2.14%) |
Jan 20, 2021 | 54.88 | 54.88 | 53.92 | 54.69 | 179,270 | -0.96(-1.73%) |
Jan 19, 2021 | 55.65 | 56.53 | 55.21 | 55.65 | 294,605 | +1.45(+2.68%) |
Jan 15, 2021 | 54.34 | 54.34 | 53.64 | 54.20 | 335,800 | +2.45(+4.73%) |
Jan 14, 2021 | 51.70 | 52.08 | 51.67 | 51.75 | 240,772 | -0.82(-1.56%) |
Jan 13, 2021 | 53.21 | 53.21 | 52.34 | 52.57 | 177,984 | -0.61(-1.15%) |
Jan 12, 2021 | 53.69 | 53.69 | 52.94 | 53.18 | 257,607 | +2.09(+4.09%) |
Jan 11, 2021 | 50.68 | 51.32 | 50.68 | 51.09 | 252,504 | -0.33(-0.64%) |
Jan 08, 2021 | 51.63 | 51.63 | 50.87 | 51.42 | 234,000 | +0.54(+1.06%) |
Jan 07, 2021 | 50.97 | 50.97 | 50.05 | 50.88 | 250,363 | +2.12(+4.35%) |
Jan 06, 2021 | 49.89 | 49.89 | 48.76 | 48.76 | 429,552 | -2.66(-5.17%) |
Jan 05, 2021 | 50.50 | 51.50 | 50.50 | 51.42 | 201,329 | +1.28(+2.55%) |
Jan 04, 2021 | 50.36 | 51.02 | 50.00 | 50.14 | 213,796 | +1.01(+2.06%) |
Dec 31, 2020 | 49.13 | 49.13 | 49.13 | 205,599 | -0.47(-0.95%) | |
Dec 30, 2020 | 49.21 | 49.93 | 49.21 | 49.60 | 205,599 | +1.03(+2.12%) |
Dec 29, 2020 | 48.99 | 48.99 | 48.12 | 48.57 | 192,702 | -0.41(-0.84%) |
Dec 28, 2020 | 48.47 | 49.45 | 48.47 | 48.98 | 207,162 | +1.67(+3.53%) |
Dec 24, 2020 | 47.47 | 47.48 | 46.37 | 47.31 | 109,900 | +0.44(+0.93%) |
Dec 23, 2020 | 47.02 | 47.04 | 46.13 | 46.88 | 172,526 | +1.23(+2.71%) |
Dec 22, 2020 | 45.63 | 46.23 | 45.03 | 45.64 | 251,276 | -0.72(-1.55%) |
Dec 21, 2020 | 46.14 | 47.02 | 45.88 | 46.36 | 314,675 | +0.14(+0.30%) |
Dec 18, 2020 | 45.73 | 46.42 | 45.73 | 46.22 | 261,900 | -0.75(-1.60%) |
Dec 17, 2020 | 46.81 | 47.42 | 46.66 | 46.97 | 231,402 | +0.05(+0.11%) |
Dec 16, 2020 | 47.08 | 47.20 | 46.76 | 46.92 | 171,255 | +0.36(+0.77%) |
Dec 15, 2020 | 47.10 | 47.10 | 46.31 | 46.56 | 247,822 | +0.15(+0.32%) |
Dec 14, 2020 | 47.16 | 47.31 | 46.24 | 46.41 | 209,663 | +0.75(+1.64%) |
Dec 11, 2020 | 45.56 | 46.59 | 45.52 | 45.66 | 159,600 | -0.87(-1.87%) |
Dec 10, 2020 | 46.05 | 46.59 | 46.01 | 46.53 | 182,168 | +1.05(+2.31%) |
Dec 09, 2020 | 46.74 | 46.74 | 45.20 | 45.48 | 218,745 | +0.30(+0.66%) |
Dec 08, 2020 | 45.72 | 45.72 | 44.51 | 45.18 | 262,837 | -0.41(-0.90%) |
Dec 07, 2020 | 44.95 | 45.80 | 44.95 | 45.59 | 221,227 | -0.39(-0.85%) |
Dec 04, 2020 | 46.60 | 46.60 | 45.53 | 45.98 | 168,200 | +0.15(+0.33%) |
Dec 03, 2020 | 46.72 | 46.72 | 45.71 | 45.83 | 176,283 | +0.04(+0.09%) |
Dec 02, 2020 | 45.28 | 45.97 | 45.28 | 45.79 | 130,171 | +0.09(+0.20%) |
Dec 01, 2020 | 45.44 | 45.97 | 45.41 | 45.70 | 177,570 | +1.90(+4.34%) |
Nov 30, 2020 | 44.72 | 44.72 | 43.61 | 43.80 | 304,772 | -2.20(-4.78%) |
Nov 27, 2020 | 44.81 | 46.02 | 44.81 | 46.00 | 119,300 | +0.07(+0.15%) |
Nov 25, 2020 | 46.26 | 46.26 | 45.66 | 45.93 | 220,700 | -0.03(-0.07%) |
Nov 24, 2020 | 46.39 | 46.39 | 45.48 | 45.96 | 173,779 | +0.83(+1.83%) |
Nov 23, 2020 | 45.48 | 45.48 | 44.65 | 45.13 | 263,608 | -1.38(-2.96%) |
Nov 20, 2020 | 47.16 | 47.16 | 46.32 | 46.51 | 168,500 | +0.66(+1.44%) |
Nov 19, 2020 | 45.78 | 46.07 | 45.60 | 45.85 | 288,946 | -0.38(-0.82%) |
Nov 18, 2020 | 47.28 | 47.28 | 46.08 | 46.23 | 173,808 | +0.20(+0.42%) |
Nov 17, 2020 | 47.06 | 47.06 | 45.48 | 46.03 | 197,177 | +0.40(+0.89%) |
Nov 16, 2020 | 45.26 | 46.07 | 45.02 | 45.63 | 125,631 | +1.28(+2.89%) |
Nov 13, 2020 | 43.86 | 44.60 | 43.44 | 44.35 | 165,100 | +1.17(+2.71%) |
Nov 12, 2020 | 42.72 | 43.46 | 42.72 | 43.18 | 176,231 | -1.90(-4.21%) |
Nov 11, 2020 | 45.91 | 46.07 | 44.61 | 45.08 | 170,135 | -0.30(-0.66%) |
Nov 10, 2020 | 44.10 | 46.18 | 44.10 | 45.38 | 286,638 | +1.84(+4.23%) |
Nov 09, 2020 | 44.87 | 44.87 | 43.21 | 43.54 | 551,462 | +1.53(+3.64%) |
Nov 06, 2020 | 41.59 | 42.20 | 41.21 | 42.01 | 401,800 | -0.22(-0.52%) |
Nov 05, 2020 | 42.15 | 42.50 | 41.88 | 42.23 | 194,270 | +0.56(+1.34%) |
Nov 04, 2020 | 41.38 | 41.82 | 40.12 | 41.67 | 131,098 | +1.18(+2.91%) |
Nov 03, 2020 | 39.56 | 40.90 | 39.56 | 40.49 | 153,138 | +1.98(+5.14%) |
Nov 02, 2020 | 38.27 | 38.59 | 37.56 | 38.51 | 201,906 | +0.44(+1.16%) |
Oct 30, 2020 | 38.22 | 38.22 | 37.30 | 38.07 | 209,200 | -1.11(-2.83%) |
Oct 29, 2020 | 38.90 | 39.52 | 38.75 | 39.18 | 373,125 | -0.05(-0.13%) |
Oct 28, 2020 | 39.78 | 40.46 | 39.06 | 39.23 | 220,050 | -0.29(-0.73%) |
Oct 27, 2020 | 39.44 | 39.75 | 39.01 | 39.52 | 166,468 | -0.63(-1.57%) |
Oct 26, 2020 | 40.30 | 40.77 | 39.94 | 40.15 | 225,546 | -0.39(-0.96%) |
Oct 23, 2020 | 40.76 | 40.76 | 40.31 | 40.54 | 134,000 | -0.01(-0.02%) |
Oct 22, 2020 | 40.36 | 40.81 | 40.36 | 40.55 | 107,821 | +0.30(+0.75%) |
Oct 21, 2020 | 39.91 | 40.33 | 39.74 | 40.25 | 118,112 | -0.04(-0.10%) |
Oct 20, 2020 | 40.49 | 40.49 | 39.99 | 40.29 | 137,468 | +0.36(+0.90%) |
Oct 19, 2020 | 39.61 | 40.51 | 39.61 | 39.93 | 169,141 | -0.54(-1.33%) |
Oct 16, 2020 | 40.16 | 40.54 | 39.86 | 40.47 | 139,600 | -0.12(-0.30%) |
Oct 15, 2020 | 40.70 | 40.70 | 40.11 | 40.59 | 202,850 | -1.22(-2.92%) |
Oct 14, 2020 | 42.49 | 42.49 | 41.81 | 41.81 | 230,606 | +0.14(+0.34%) |
Oct 13, 2020 | 41.70 | 41.74 | 41.39 | 41.67 | 184,754 | +0.05(+0.12%) |
Oct 12, 2020 | 42.00 | 42.00 | 41.30 | 41.62 | 154,203 | +0.26(+0.63%) |
Oct 09, 2020 | 41.57 | 41.57 | 40.73 | 41.36 | 136,300 | -0.16(-0.39%) |
Oct 08, 2020 | 41.76 | 41.76 | 40.95 | 41.52 | 205,236 | +0.28(+0.68%) |
Oct 07, 2020 | 41.58 | 41.84 | 41.00 | 41.24 | 257,082 | +0.54(+1.33%) |
Oct 06, 2020 | 40.70 | 41.06 | 40.03 | 40.70 | 235,761 | -0.37(-0.90%) |
Oct 05, 2020 | 40.13 | 41.15 | 40.13 | 41.07 | 130,443 | +0.94(+2.34%) |
Oct 02, 2020 | 39.28 | 40.44 | 39.28 | 40.13 | 139,200 | -0.45(-1.11%) |
Oct 01, 2020 | 39.48 | 40.78 | 39.48 | 40.58 | 152,153 | +0.73(+1.83%) |
Sep 30, 2020 | 39.73 | 39.85 | 39.10 | 39.85 | 194,467 | +0.08(+0.20%) |
Sep 29, 2020 | 39.87 | 39.87 | 39.43 | 39.77 | 149,622 | -0.30(-0.75%) |
Sep 28, 2020 | 39.19 | 40.07 | 39.19 | 40.07 | 108,047 | -0.13(-0.32%) |
Sep 25, 2020 | 39.49 | 40.67 | 39.49 | 40.20 | 135,000 | +0.51(+1.28%) |
Sep 24, 2020 | 40.06 | 40.06 | 39.48 | 39.69 | 210,204 | -0.25(-0.63%) |
Sep 23, 2020 | 40.31 | 40.31 | 39.77 | 39.94 | 182,050 | -0.08(-0.20%) |
Sep 22, 2020 | 40.49 | 40.49 | 39.80 | 40.02 | 131,855 | -0.52(-1.28%) |
Sep 21, 2020 | 40.41 | 40.96 | 39.98 | 40.54 | 155,075 | -0.89(-2.15%) |
Sep 18, 2020 | 40.90 | 41.82 | 40.90 | 41.43 | 149,800 | +0.26(+0.63%) |
Sep 17, 2020 | 40.20 | 41.26 | 40.20 | 41.17 | 190,080 | -0.52(-1.25%) |
Sep 16, 2020 | 41.28 | 41.90 | 41.28 | 41.69 | 196,531 | -0.82(-1.93%) |
Sep 15, 2020 | 42.82 | 42.82 | 42.45 | 42.51 | 940,457 | +0.70(+1.67%) |
Sep 14, 2020 | 41.58 | 42.00 | 41.37 | 41.81 | 783,695 | +0.23(+0.55%) |
Sep 11, 2020 | 41.02 | 42.05 | 40.90 | 41.58 | 1,680,100 | +0.70(+1.71%) |
Sep 10, 2020 | 41.50 | 41.50 | 40.76 | 40.88 | 1,290,990 | -1.19(-2.83%) |
Sep 09, 2020 | 41.84 | 42.19 | 41.79 | 42.07 | 146,431 | +0.71(+1.72%) |
Sep 08, 2020 | 42.48 | 42.48 | 41.16 | 41.36 | 159,952 | +1.26(+3.14%) |
Sep 04, 2020 | 40.86 | 40.86 | 39.70 | 40.10 | 624,600 | -0.66(-1.62%) |
Sep 03, 2020 | 41.96 | 41.96 | 40.45 | 40.76 | 141,544 | -0.65(-1.57%) |
Sep 02, 2020 | 40.98 | 41.61 | 40.98 | 41.41 | 151,874 | +0.11(+0.27%) |
Sep 01, 2020 | 40.94 | 41.35 | 40.94 | 41.30 | 229,291 | +0.49(+1.20%) |
Aug 31, 2020 | 40.97 | 41.28 | 40.65 | 40.81 | 103,294 | -0.61(-1.47%) |
Aug 28, 2020 | 40.99 | 41.79 | 40.99 | 41.42 | 243,800 | +1.48(+3.71%) |
Aug 27, 2020 | 39.83 | 40.05 | 39.43 | 39.94 | 238,705 | -0.32(-0.79%) |
Aug 26, 2020 | 40.16 | 40.34 | 39.60 | 40.26 | 126,737 | -0.29(-0.72%) |
Aug 25, 2020 | 39.64 | 40.55 | 39.64 | 40.55 | 185,182 | +0.05(+0.12%) |
Aug 24, 2020 | 40.50 | 41.08 | 39.91 | 40.50 | 255,762 | +1.65(+4.25%) |
Aug 21, 2020 | 38.14 | 39.33 | 38.14 | 38.85 | 286,800 | +1.23(+3.27%) |
Aug 20, 2020 | 37.78 | 37.78 | 36.68 | 37.62 | 150,790 | -0.65(-1.70%) |
Aug 19, 2020 | 37.99 | 39.03 | 37.99 | 38.27 | 205,917 | -0.54(-1.39%) |
Aug 18, 2020 | 38.11 | 39.20 | 38.11 | 38.81 | 238,952 | -0.36(-0.92%) |
Aug 17, 2020 | 38.70 | 39.17 | 38.29 | 39.17 | 187,134 | +0.35(+0.90%) |
Aug 14, 2020 | 39.01 | 39.01 | 38.55 | 38.82 | 139,200 | +0.33(+0.86%) |
Aug 13, 2020 | 37.85 | 38.90 | 37.85 | 38.49 | 180,305 | -0.36(-0.93%) |
Aug 12, 2020 | 38.62 | 39.08 | 38.13 | 38.85 | 205,118 | +1.68(+4.52%) |
Aug 11, 2020 | 37.00 | 38.00 | 37.00 | 37.17 | 193,974 | +0.25(+0.68%) |
Aug 10, 2020 | 36.07 | 37.07 | 36.07 | 36.92 | 136,000 | +0.37(+1.01%) |
Aug 07, 2020 | 36.70 | 37.20 | 36.18 | 36.55 | 174,500 | -0.37(-1.00%) |
Aug 06, 2020 | 36.92 | 36.96 | 36.47 | 36.92 | 237,010 | -0.22(-0.59%) |
Aug 05, 2020 | 37.50 | 37.50 | 37.05 | 37.14 | 173,415 | -0.14(-0.38%) |
Aug 04, 2020 | 37.10 | 37.73 | 36.90 | 37.28 | 182,569 | +1.36(+3.79%) |
Aug 03, 2020 | 35.95 | 36.05 | 35.79 | 35.92 | 160,272 | -0.12(-0.33%) |
Jul 31, 2020 | 36.05 | 36.40 | 35.70 | 36.04 | 233,400 | -0.68(-1.85%) |
Jul 30, 2020 | 36.58 | 37.08 | 36.07 | 36.72 | 180,862 | -0.92(-2.44%) |
Jul 29, 2020 | 38.11 | 38.11 | 37.36 | 37.64 | 231,763 | +0.28(+0.75%) |
Jul 28, 2020 | 37.10 | 37.52 | 37.10 | 37.36 | 136,681 | -0.21(-0.56%) |
Jul 27, 2020 | 37.88 | 38.00 | 37.35 | 37.57 | 127,716 | +0.08(+0.21%) |
Jul 24, 2020 | 36.44 | 37.49 | 36.44 | 37.49 | 167,800 | +0.37(+1.00%) |
Jul 23, 2020 | 37.16 | 37.56 | 37.06 | 37.12 | 195,294 | +0.00(+0.00%) |
Jul 22, 2020 | 37.06 | 37.33 | 36.90 | 37.12 | 155,242 | -0.35(-0.93%) |
Jul 21, 2020 | 37.50 | 38.38 | 37.33 | 37.47 | 177,129 | +0.02(+0.05%) |
Jul 20, 2020 | 37.28 | 37.57 | 37.06 | 37.45 | 249,627 | +0.07(+0.19%) |
Jul 17, 2020 | 37.60 | 37.65 | 37.14 | 37.38 | 212,800 | -0.26(-0.69%) |
Jul 16, 2020 | 36.84 | 37.71 | 36.84 | 37.64 | 163,797 | -0.22(-0.58%) |
Jul 15, 2020 | 37.65 | 38.05 | 37.65 | 37.86 | 138,232 | -0.15(-0.39%) |
Jul 14, 2020 | 38.29 | 39.00 | 37.96 | 38.01 | 337,204 | -0.70(-1.81%) |
Jul 13, 2020 | 39.45 | 39.45 | 38.47 | 38.71 | 171,029 | -0.15(-0.39%) |
Jul 10, 2020 | 39.16 | 39.16 | 38.54 | 38.86 | 232,700 | -0.41(-1.06%) |
Jul 09, 2020 | 40.18 | 40.18 | 38.80 | 39.27 | 146,326 | -0.66(-1.66%) |
Jul 08, 2020 | 39.53 | 40.07 | 39.02 | 39.94 | 169,361 | +0.35(+0.88%) |
Jul 07, 2020 | 40.78 | 40.97 | 39.03 | 39.59 | 181,847 | -0.86(-2.13%) |
Jul 06, 2020 | 39.26 | 40.52 | 39.26 | 40.45 | 188,700 | +1.77(+4.58%) |
Jul 02, 2020 | 38.36 | 38.89 | 38.32 | 38.68 | 161,000 | +1.18(+3.15%) |
Jul 01, 2020 | 36.10 | 38.19 | 36.10 | 37.50 | 114,375 | +0.10(+0.27%) |
Jun 30, 2020 | 37.08 | 38.68 | 36.66 | 37.40 | 153,808 | -0.21(-0.56%) |
Jun 29, 2020 | 37.03 | 37.61 | 37.03 | 37.61 | 201,980 | -0.50(-1.31%) |
Jun 26, 2020 | 38.86 | 38.86 | 37.86 | 38.11 | 133,800 | -0.51(-1.32%) |
Jun 25, 2020 | 38.44 | 38.86 | 38.24 | 38.62 | 203,857 | +0.17(+0.44%) |
Jun 24, 2020 | 38.88 | 38.90 | 38.09 | 38.45 | 120,978 | -0.04(-0.10%) |
Jun 23, 2020 | 38.40 | 39.11 | 38.40 | 38.49 | 201,036 | +0.46(+1.21%) |
Jun 22, 2020 | 37.22 | 39.00 | 37.22 | 38.03 | 254,932 | +1.32(+3.60%) |
Jun 19, 2020 | 36.63 | 38.25 | 36.52 | 36.71 | 144,200 | -0.36(-0.97%) |
Jun 18, 2020 | 36.69 | 37.09 | 36.69 | 37.07 | 162,276 | +0.09(+0.26%) |
Jun 17, 2020 | 36.95 | 37.35 | 36.56 | 36.98 | 173,208 | +0.66(+1.80%) |
Jun 16, 2020 | 36.66 | 37.11 | 36.21 | 36.32 | 242,899 | -0.01(-0.02%) |
Jun 15, 2020 | 35.31 | 36.52 | 35.31 | 36.33 | 181,323 | -0.52(-1.42%) |
Jun 12, 2020 | 37.27 | 37.27 | 36.30 | 36.85 | 255,100 | +0.50(+1.38%) |
Jun 11, 2020 | 36.95 | 37.15 | 36.19 | 36.35 | 320,601 | -2.08(-5.41%) |
Jun 10, 2020 | 38.23 | 38.53 | 38.08 | 38.43 | 275,875 | +0.01(+0.03%) |
Jun 09, 2020 | 38.32 | 39.25 | 38.00 | 38.42 | 185,236 | +0.42(+1.11%) |
Jun 08, 2020 | 36.95 | 38.11 | 36.95 | 38.00 | 369,648 | +0.26(+0.69%) |
Jun 05, 2020 | 37.59 | 37.98 | 37.59 | 37.74 | 222,800 | +0.72(+1.94%) |
Jun 04, 2020 | 37.13 | 37.18 | 36.80 | 37.02 | 356,490 | -0.48(-1.28%) |
Jun 03, 2020 | 36.60 | 37.64 | 36.60 | 37.50 | 271,074 | +1.82(+5.10%) |
Jun 02, 2020 | 35.40 | 35.84 | 35.30 | 35.68 | 405,683 | +1.53(+4.48%) |
Jun 01, 2020 | 32.85 | 35.38 | 32.85 | 34.15 | 295,305 | +1.27(+3.86%) |
May 29, 2020 | 32.67 | 32.88 | 32.09 | 32.88 | 570,400 | -0.24(-0.72%) |
May 28, 2020 | 32.94 | 33.51 | 32.87 | 33.12 | 887,532 | +0.38(+1.16%) |
May 27, 2020 | 33.04 | 33.30 | 32.46 | 32.74 | 1,093,277 | -0.19(-0.58%) |
May 26, 2020 | 33.40 | 33.40 | 32.90 | 32.93 | 610,080 | +0.19(+0.58%) |
May 22, 2020 | 33.20 | 33.21 | 31.79 | 32.74 | 467,000 | -2.86(-8.03%) |
May 21, 2020 | 35.57 | 36.38 | 35.30 | 35.60 | 410,188 | -1.01(-2.76%) |
May 20, 2020 | 36.02 | 36.81 | 36.02 | 36.61 | 304,982 | +0.60(+1.67%) |
May 19, 2020 | 36.43 | 36.48 | 35.78 | 36.01 | 620,540 | +0.16(+0.45%) |
May 18, 2020 | 34.70 | 35.98 | 34.70 | 35.85 | 391,384 | +1.13(+3.25%) |
May 15, 2020 | 35.39 | 35.39 | 34.58 | 34.72 | 355,500 | +0.08(+0.23%) |
May 14, 2020 | 34.99 | 34.99 | 34.03 | 34.64 | 232,331 | -0.32(-0.92%) |
May 13, 2020 | 35.41 | 35.80 | 34.70 | 34.96 | 218,650 | -0.65(-1.83%) |
May 12, 2020 | 36.44 | 36.44 | 35.58 | 35.61 | 252,971 | -0.58(-1.60%) |
May 11, 2020 | 36.00 | 36.26 | 36.00 | 36.19 | 179,559 | +0.09(+0.25%) |
May 08, 2020 | 36.55 | 36.55 | 35.84 | 36.10 | 262,200 | +0.61(+1.72%) |
May 07, 2020 | 34.87 | 37.02 | 34.87 | 35.49 | 724,439 | +0.27(+0.77%) |
May 06, 2020 | 35.12 | 35.73 | 35.12 | 35.22 | 840,932 | +0.26(+0.74%) |
May 05, 2020 | 34.58 | 35.22 | 34.58 | 34.96 | 218,153 | -0.16(-0.46%) |
May 04, 2020 | 35.42 | 35.42 | 34.67 | 35.12 | 478,268 | -0.21(-0.59%) |