Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.61 | 56.55 | 54.61 | 55.92 | 684,100 | +0.65(+1.18%) |
Apr 29, 2021 | 56.35 | 56.37 | 54.38 | 55.27 | 326,281 | -0.96(-1.71%) |
Apr 28, 2021 | 55.05 | 56.77 | 54.55 | 56.23 | 411,711 | +0.91(+1.64%) |
Apr 27, 2021 | 55.85 | 56.16 | 54.32 | 55.32 | 369,226 | -0.50(-0.90%) |
Apr 26, 2021 | 55.14 | 56.01 | 54.49 | 55.82 | 370,484 | +1.35(+2.48%) |
Apr 23, 2021 | 56.16 | 56.51 | 53.95 | 54.47 | 650,700 | -1.43(-2.56%) |
Apr 22, 2021 | 55.27 | 57.14 | 54.23 | 55.90 | 426,092 | +0.59(+1.07%) |
Apr 21, 2021 | 53.42 | 55.42 | 53.11 | 55.31 | 376,308 | +1.19(+2.20%) |
Apr 20, 2021 | 55.01 | 56.48 | 53.40 | 54.12 | 397,480 | -1.39(-2.50%) |
Apr 19, 2021 | 54.39 | 56.21 | 54.13 | 55.51 | 685,293 | +0.39(+0.71%) |
Apr 16, 2021 | 55.87 | 56.12 | 53.99 | 55.12 | 510,900 | +0.17(+0.31%) |
Apr 15, 2021 | 55.76 | 57.07 | 54.23 | 54.95 | 814,516 | -0.80(-1.43%) |
Apr 14, 2021 | 54.93 | 58.34 | 54.93 | 55.75 | 1,362,828 | +1.15(+2.11%) |
Apr 13, 2021 | 54.19 | 55.50 | 52.96 | 54.60 | 998,087 | +0.64(+1.19%) |
Apr 12, 2021 | 54.32 | 54.55 | 53.56 | 53.96 | 546,949 | -0.53(-0.97%) |
Apr 09, 2021 | 57.54 | 58.08 | 54.02 | 54.49 | 1,544,500 | -3.63(-6.25%) |
Apr 08, 2021 | 57.04 | 58.46 | 56.38 | 58.12 | 347,067 | +2.06(+3.67%) |
Apr 07, 2021 | 57.51 | 59.14 | 55.88 | 56.06 | 786,060 | -1.69(-2.93%) |
Apr 06, 2021 | 57.31 | 59.69 | 57.31 | 57.75 | 645,321 | -1.24(-2.10%) |
Apr 05, 2021 | 60.22 | 60.50 | 58.01 | 58.99 | 403,173 | -0.37(-0.62%) |
Apr 01, 2021 | 62.49 | 63.13 | 59.04 | 59.36 | 782,600 | -2.24(-3.64%) |
Mar 31, 2021 | 59.37 | 62.00 | 59.22 | 61.60 | 554,773 | +2.48(+4.19%) |
Mar 30, 2021 | 56.85 | 60.11 | 56.31 | 59.12 | 772,118 | +2.02(+3.54%) |
Mar 29, 2021 | 60.22 | 60.48 | 57.00 | 57.10 | 672,357 | -3.72(-6.12%) |
Mar 26, 2021 | 63.30 | 63.69 | 60.26 | 60.82 | 851,500 | -2.32(-3.67%) |
Mar 25, 2021 | 60.53 | 63.47 | 60.20 | 63.14 | 372,378 | +1.87(+3.05%) |
Mar 24, 2021 | 66.34 | 66.93 | 61.27 | 61.27 | 629,925 | -4.52(-6.87%) |
Mar 23, 2021 | 68.12 | 69.19 | 65.34 | 65.79 | 813,745 | -3.32(-4.80%) |
Mar 22, 2021 | 70.41 | 71.00 | 66.16 | 69.11 | 994,936 | +1.45(+2.14%) |
Mar 19, 2021 | 64.02 | 68.00 | 63.34 | 67.66 | 2,232,600 | +4.19(+6.60%) |
Mar 18, 2021 | 68.60 | 68.67 | 63.31 | 63.47 | 579,824 | -5.15(-7.51%) |
Mar 17, 2021 | 67.14 | 68.99 | 66.28 | 68.62 | 709,480 | +0.57(+0.84%) |
Mar 16, 2021 | 70.04 | 70.71 | 67.22 | 68.05 | 840,953 | -1.84(-2.63%) |
Mar 15, 2021 | 70.28 | 71.64 | 69.25 | 69.89 | 461,291 | -1.05(-1.48%) |
Mar 12, 2021 | 70.38 | 72.08 | 69.00 | 70.94 | 346,200 | -0.28(-0.39%) |
Mar 11, 2021 | 70.71 | 72.97 | 69.08 | 71.22 | 777,491 | +1.50(+2.15%) |
Mar 10, 2021 | 66.30 | 69.90 | 65.50 | 69.72 | 1,215,089 | +4.82(+7.43%) |
Mar 09, 2021 | 60.81 | 65.50 | 60.04 | 64.90 | 1,113,929 | +5.42(+9.11%) |
Mar 08, 2021 | 62.89 | 64.29 | 59.28 | 59.48 | 876,707 | -2.74(-4.40%) |
Mar 05, 2021 | 63.00 | 63.00 | 57.71 | 62.22 | 865,900 | -0.30(-0.48%) |
Mar 04, 2021 | 63.48 | 65.02 | 59.65 | 62.52 | 1,026,838 | -1.38(-2.16%) |
Mar 03, 2021 | 65.72 | 67.38 | 63.74 | 63.90 | 1,102,987 | -2.27(-3.43%) |
Mar 02, 2021 | 69.28 | 71.01 | 66.08 | 66.17 | 829,642 | -5.74(-7.98%) |
Mar 01, 2021 | 71.58 | 72.82 | 69.20 | 71.91 | 1,165,985 | +1.23(+1.74%) |
Feb 26, 2021 | 64.83 | 71.76 | 64.41 | 70.68 | 3,058,000 | +5.55(+8.52%) |
Feb 25, 2021 | 67.86 | 69.49 | 64.10 | 65.13 | 2,175,841 | -2.28(-3.38%) |
Feb 24, 2021 | 65.85 | 68.30 | 65.03 | 67.41 | 1,081,449 | +1.47(+2.23%) |
Feb 23, 2021 | 65.00 | 66.50 | 62.66 | 65.94 | 1,150,926 | +0.27(+0.41%) |
Feb 22, 2021 | 66.68 | 68.67 | 64.86 | 65.67 | 644,615 | -1.01(-1.51%) |
Feb 19, 2021 | 66.00 | 69.26 | 64.85 | 66.68 | 1,050,300 | +2.83(+4.43%) |
Feb 18, 2021 | 63.65 | 64.48 | 62.02 | 63.85 | 897,236 | -0.87(-1.34%) |
Feb 17, 2021 | 64.35 | 65.48 | 63.62 | 64.72 | 847,648 | -0.26(-0.40%) |
Feb 16, 2021 | 68.29 | 69.21 | 64.51 | 64.98 | 874,508 | -2.38(-3.53%) |
Feb 12, 2021 | 68.48 | 71.25 | 66.74 | 67.36 | 1,722,400 | +0.09(+0.13%) |
Feb 11, 2021 | 69.70 | 69.99 | 66.33 | 67.27 | 446,070 | -1.60(-2.32%) |
Feb 10, 2021 | 71.28 | 72.39 | 68.25 | 68.87 | 953,921 | -1.98(-2.79%) |
Feb 09, 2021 | 72.82 | 73.50 | 70.66 | 70.85 | 726,851 | -1.50(-2.07%) |
Feb 08, 2021 | 68.93 | 72.73 | 67.81 | 72.35 | 1,578,523 | +4.07(+5.96%) |
Feb 05, 2021 | 65.00 | 68.32 | 64.47 | 68.28 | 1,509,200 | +3.77(+5.84%) |
Feb 04, 2021 | 63.47 | 64.75 | 62.53 | 64.51 | 590,954 | +1.53(+2.43%) |
Feb 03, 2021 | 63.50 | 64.20 | 62.32 | 62.98 | 973,039 | -0.03(-0.05%) |
Feb 02, 2021 | 58.94 | 63.45 | 58.62 | 63.01 | 1,227,949 | +5.58(+9.72%) |
Feb 01, 2021 | 57.01 | 57.97 | 55.23 | 57.43 | 1,177,151 | +0.67(+1.18%) |
Jan 29, 2021 | 55.94 | 57.44 | 54.35 | 56.76 | 1,332,700 | +0.46(+0.82%) |
Jan 28, 2021 | 56.84 | 57.26 | 55.34 | 56.30 | 1,400,505 | +0.83(+1.50%) |
Jan 27, 2021 | 59.58 | 60.87 | 55.19 | 55.47 | 3,013,006 | -6.86(-11.01%) |
Jan 26, 2021 | 65.48 | 65.91 | 60.28 | 62.33 | 4,700,773 | -3.46(-5.26%) |
Jan 25, 2021 | 67.46 | 68.50 | 62.81 | 65.79 | 2,424,659 | -3.69(-5.31%) |
Jan 22, 2021 | 65.49 | 69.58 | 64.70 | 69.48 | 587,800 | +3.04(+4.58%) |
Jan 21, 2021 | 68.29 | 68.38 | 65.88 | 66.44 | 446,035 | -1.27(-1.88%) |
Jan 20, 2021 | 69.53 | 71.40 | 67.48 | 67.71 | 625,178 | -1.67(-2.41%) |
Jan 19, 2021 | 69.81 | 69.88 | 68.39 | 69.38 | 510,003 | +0.77(+1.12%) |
Jan 15, 2021 | 69.07 | 70.00 | 66.90 | 68.61 | 435,400 | -1.12(-1.61%) |
Jan 14, 2021 | 65.00 | 70.01 | 64.69 | 69.73 | 847,637 | +4.05(+6.17%) |
Jan 13, 2021 | 68.64 | 69.11 | 65.40 | 65.68 | 1,052,367 | -2.96(-4.31%) |
Jan 12, 2021 | 68.89 | 69.59 | 67.57 | 68.64 | 511,803 | +0.06(+0.09%) |
Jan 11, 2021 | 66.00 | 68.93 | 65.09 | 68.58 | 578,353 | +3.07(+4.69%) |
Jan 08, 2021 | 65.14 | 66.63 | 62.94 | 65.51 | 600,800 | +0.70(+1.08%) |
Jan 07, 2021 | 64.87 | 65.80 | 64.31 | 64.81 | 787,160 | +0.58(+0.90%) |
Jan 06, 2021 | 64.67 | 65.94 | 63.39 | 64.23 | 565,870 | -0.82(-1.26%) |
Jan 05, 2021 | 63.22 | 65.88 | 62.74 | 65.05 | 727,142 | +1.41(+2.22%) |
Jan 04, 2021 | 71.12 | 71.84 | 63.08 | 63.64 | 992,718 | -7.47(-10.50%) |
Dec 31, 2020 | 71.11 | 71.11 | 71.11 | 415,672 | +1.04(+1.48%) | |
Dec 30, 2020 | 68.36 | 70.98 | 67.89 | 70.07 | 415,672 | +2.45(+3.62%) |
Dec 29, 2020 | 69.39 | 69.76 | 66.20 | 67.62 | 664,353 | -1.86(-2.68%) |
Dec 28, 2020 | 70.44 | 70.72 | 68.58 | 69.48 | 463,525 | -0.02(-0.03%) |
Dec 24, 2020 | 69.58 | 70.56 | 68.51 | 69.50 | 302,700 | +0.41(+0.59%) |
Dec 23, 2020 | 67.91 | 69.55 | 66.93 | 69.09 | 387,317 | +1.18(+1.74%) |
Dec 22, 2020 | 65.87 | 68.28 | 65.20 | 67.91 | 448,703 | +2.16(+3.29%) |
Dec 21, 2020 | 63.93 | 65.88 | 63.64 | 65.75 | 547,819 | +0.86(+1.33%) |
Dec 18, 2020 | 64.82 | 66.38 | 64.23 | 64.89 | 1,495,000 | +0.48(+0.75%) |
Dec 17, 2020 | 61.64 | 64.57 | 60.34 | 64.41 | 361,242 | +2.87(+4.66%) |
Dec 16, 2020 | 60.82 | 61.72 | 60.35 | 61.54 | 509,060 | +0.55(+0.90%) |
Dec 15, 2020 | 61.16 | 61.65 | 59.06 | 60.99 | 692,031 | -0.21(-0.34%) |
Dec 14, 2020 | 62.85 | 64.31 | 60.89 | 61.20 | 1,349,032 | -0.15(-0.24%) |
Dec 11, 2020 | 58.20 | 62.50 | 58.14 | 61.35 | 930,700 | +3.60(+6.23%) |
Dec 10, 2020 | 56.49 | 58.93 | 56.07 | 57.75 | 468,161 | +0.89(+1.57%) |
Dec 09, 2020 | 57.17 | 58.67 | 55.56 | 56.86 | 604,290 | +0.19(+0.34%) |
Dec 08, 2020 | 53.07 | 56.75 | 53.05 | 56.67 | 530,170 | +3.57(+6.72%) |
Dec 07, 2020 | 52.34 | 53.58 | 52.00 | 53.10 | 343,477 | +0.91(+1.74%) |
Dec 04, 2020 | 51.17 | 52.30 | 50.67 | 52.19 | 265,300 | +1.68(+3.33%) |
Dec 03, 2020 | 49.06 | 50.77 | 48.55 | 50.51 | 437,025 | +1.66(+3.40%) |
Dec 02, 2020 | 51.02 | 51.02 | 48.49 | 48.85 | 1,639,640 | -2.28(-4.46%) |
Dec 01, 2020 | 50.99 | 52.41 | 50.11 | 51.13 | 848,648 | +0.89(+1.77%) |
Nov 30, 2020 | 49.30 | 51.53 | 48.90 | 50.24 | 1,076,123 | +1.11(+2.26%) |
Nov 27, 2020 | 48.96 | 50.09 | 48.24 | 49.13 | 242,400 | +0.66(+1.36%) |
Nov 25, 2020 | 47.23 | 48.64 | 46.90 | 48.47 | 535,200 | +1.49(+3.17%) |
Nov 24, 2020 | 46.98 | 47.15 | 45.60 | 46.98 | 648,852 | +0.54(+1.16%) |
Nov 23, 2020 | 44.45 | 46.57 | 44.25 | 46.44 | 512,926 | +2.21(+5.00%) |
Nov 20, 2020 | 43.15 | 44.65 | 43.15 | 44.23 | 435,500 | +0.53(+1.21%) |
Nov 19, 2020 | 43.00 | 44.01 | 42.86 | 43.70 | 298,745 | +0.35(+0.81%) |
Nov 18, 2020 | 43.34 | 44.46 | 43.07 | 43.35 | 543,435 | -0.19(-0.44%) |
Nov 17, 2020 | 43.49 | 44.28 | 42.93 | 43.54 | 504,101 | -0.79(-1.78%) |
Nov 16, 2020 | 43.52 | 45.28 | 43.52 | 44.33 | 838,285 | +0.81(+1.86%) |
Nov 13, 2020 | 43.95 | 43.95 | 41.43 | 43.52 | 1,033,300 | +0.47(+1.09%) |
Nov 12, 2020 | 41.00 | 44.03 | 40.82 | 43.05 | 1,221,767 | +2.08(+5.08%) |
Nov 11, 2020 | 40.51 | 41.04 | 39.57 | 40.97 | 537,367 | +0.82(+2.04%) |
Nov 10, 2020 | 40.80 | 41.64 | 39.81 | 40.15 | 771,045 | -0.20(-0.50%) |
Nov 09, 2020 | 40.50 | 41.92 | 39.77 | 40.35 | 1,130,954 | +0.98(+2.48%) |
Nov 06, 2020 | 41.35 | 41.35 | 39.02 | 39.38 | 506,000 | -1.62(-3.94%) |
Nov 05, 2020 | 40.17 | 42.19 | 40.13 | 40.99 | 681,945 | +0.97(+2.42%) |
Nov 04, 2020 | 39.84 | 41.60 | 39.41 | 40.02 | 629,583 | +0.14(+0.35%) |
Nov 03, 2020 | 39.04 | 40.13 | 39.02 | 39.88 | 493,505 | +1.31(+3.40%) |
Nov 02, 2020 | 39.02 | 39.12 | 37.77 | 38.57 | 305,704 | +0.19(+0.50%) |
Oct 30, 2020 | 38.84 | 39.02 | 37.29 | 38.38 | 456,900 | -0.63(-1.61%) |
Oct 29, 2020 | 38.63 | 39.68 | 38.55 | 39.01 | 362,995 | +0.38(+0.98%) |
Oct 28, 2020 | 39.25 | 39.67 | 38.38 | 38.63 | 393,327 | -1.13(-2.84%) |
Oct 27, 2020 | 39.66 | 40.50 | 39.49 | 39.76 | 422,504 | +0.07(+0.18%) |
Oct 26, 2020 | 38.77 | 39.71 | 38.13 | 39.69 | 437,214 | +0.03(+0.08%) |
Oct 23, 2020 | 40.27 | 40.70 | 38.81 | 39.66 | 1,312,700 | -0.55(-1.37%) |
Oct 22, 2020 | 39.31 | 41.03 | 39.31 | 40.21 | 611,832 | +1.10(+2.81%) |
Oct 21, 2020 | 39.38 | 39.73 | 38.80 | 39.11 | 521,653 | -0.18(-0.46%) |
Oct 20, 2020 | 39.73 | 40.23 | 38.98 | 39.29 | 660,740 | -0.24(-0.61%) |
Oct 19, 2020 | 41.26 | 41.49 | 38.75 | 39.53 | 779,754 | -1.44(-3.51%) |
Oct 16, 2020 | 39.24 | 41.51 | 38.98 | 40.97 | 861,600 | +1.77(+4.52%) |
Oct 15, 2020 | 38.27 | 39.64 | 37.83 | 39.20 | 413,731 | +0.77(+2.00%) |
Oct 14, 2020 | 39.74 | 40.03 | 38.26 | 38.43 | 698,166 | -1.30(-3.27%) |
Oct 13, 2020 | 39.82 | 40.74 | 38.46 | 39.73 | 730,835 | -0.14(-0.35%) |
Oct 12, 2020 | 40.32 | 40.42 | 38.93 | 39.87 | 489,320 | +0.53(+1.35%) |
Oct 09, 2020 | 39.15 | 40.07 | 38.67 | 39.34 | 1,000,700 | +0.44(+1.13%) |
Oct 08, 2020 | 40.80 | 40.80 | 38.85 | 38.90 | 722,341 | -1.41(-3.50%) |
Oct 07, 2020 | 39.88 | 40.88 | 39.05 | 40.31 | 1,633,347 | +0.96(+2.44%) |
Oct 06, 2020 | 40.30 | 40.43 | 39.01 | 39.35 | 1,517,790 | -0.42(-1.06%) |
Oct 05, 2020 | 36.70 | 40.12 | 36.20 | 39.77 | 3,228,814 | +0.17(+0.43%) |
Oct 02, 2020 | 39.29 | 40.41 | 38.53 | 39.60 | 376,000 | +0.00(+0.00%) |
Oct 01, 2020 | 37.77 | 39.78 | 37.60 | 39.60 | 480,103 | +2.08(+5.54%) |
Sep 30, 2020 | 37.68 | 38.46 | 37.00 | 37.52 | 414,189 | +0.42(+1.13%) |
Sep 29, 2020 | 36.93 | 37.92 | 36.25 | 37.10 | 309,866 | +0.26(+0.71%) |
Sep 28, 2020 | 37.25 | 37.26 | 36.46 | 36.84 | 374,789 | +0.18(+0.49%) |
Sep 25, 2020 | 37.13 | 37.66 | 36.26 | 36.66 | 717,800 | -1.11(-2.94%) |
Sep 24, 2020 | 38.23 | 39.00 | 37.61 | 37.77 | 389,496 | -0.88(-2.28%) |
Sep 23, 2020 | 39.98 | 40.41 | 38.57 | 38.65 | 498,568 | -1.37(-3.42%) |
Sep 22, 2020 | 39.91 | 40.32 | 37.99 | 40.02 | 651,586 | +0.36(+0.91%) |
Sep 21, 2020 | 41.72 | 41.86 | 39.27 | 39.66 | 909,240 | -2.53(-6.00%) |
Sep 18, 2020 | 38.98 | 42.63 | 38.28 | 42.19 | 4,690,300 | +3.73(+9.70%) |
Sep 17, 2020 | 37.00 | 38.56 | 36.98 | 38.46 | 661,255 | +1.08(+2.89%) |
Sep 16, 2020 | 37.27 | 38.51 | 37.11 | 37.38 | 615,879 | +0.39(+1.05%) |
Sep 15, 2020 | 36.72 | 37.47 | 36.29 | 36.99 | 593,483 | +0.53(+1.45%) |
Sep 14, 2020 | 33.90 | 36.90 | 33.90 | 36.46 | 1,129,076 | +2.90(+8.64%) |
Sep 11, 2020 | 33.40 | 35.14 | 33.01 | 33.56 | 688,800 | +0.47(+1.42%) |
Sep 10, 2020 | 32.93 | 34.25 | 32.51 | 33.09 | 643,489 | -0.06(-0.18%) |
Sep 09, 2020 | 32.01 | 34.14 | 31.95 | 33.15 | 560,999 | +1.06(+3.30%) |
Sep 08, 2020 | 28.68 | 32.79 | 28.33 | 32.09 | 725,320 | +3.17(+10.96%) |
Sep 04, 2020 | 28.74 | 29.48 | 27.56 | 28.92 | 281,200 | +0.63(+2.23%) |
Sep 03, 2020 | 28.36 | 29.18 | 27.74 | 28.29 | 306,618 | -0.09(-0.32%) |
Sep 02, 2020 | 27.80 | 28.85 | 27.55 | 28.38 | 473,952 | +0.76(+2.75%) |
Sep 01, 2020 | 29.75 | 29.96 | 27.47 | 27.62 | 607,838 | -2.24(-7.50%) |
Aug 31, 2020 | 29.66 | 30.21 | 28.74 | 29.86 | 341,215 | +0.27(+0.91%) |
Aug 28, 2020 | 29.32 | 29.95 | 29.20 | 29.59 | 169,600 | +0.31(+1.06%) |
Aug 27, 2020 | 29.27 | 30.19 | 28.88 | 29.28 | 287,498 | +0.15(+0.51%) |
Aug 26, 2020 | 29.40 | 29.76 | 29.01 | 29.13 | 184,557 | -0.26(-0.88%) |
Aug 25, 2020 | 28.95 | 29.45 | 28.70 | 29.39 | 167,126 | +0.59(+2.05%) |
Aug 24, 2020 | 28.30 | 29.20 | 27.85 | 28.80 | 307,861 | +0.63(+2.24%) |
Aug 21, 2020 | 28.42 | 28.84 | 27.48 | 28.17 | 375,700 | -0.09(-0.32%) |
Aug 20, 2020 | 28.86 | 29.54 | 28.11 | 28.26 | 402,967 | -0.87(-2.99%) |
Aug 19, 2020 | 29.28 | 29.69 | 28.75 | 29.13 | 255,053 | -0.04(-0.14%) |
Aug 18, 2020 | 29.67 | 29.89 | 28.87 | 29.17 | 191,899 | -0.59(-1.98%) |
Aug 17, 2020 | 28.99 | 29.88 | 28.33 | 29.76 | 468,445 | +1.23(+4.31%) |
Aug 14, 2020 | 29.00 | 29.22 | 28.23 | 28.53 | 375,600 | -0.58(-1.99%) |
Aug 13, 2020 | 28.98 | 29.72 | 28.09 | 29.11 | 342,341 | +0.22(+0.76%) |
Aug 12, 2020 | 28.57 | 30.25 | 28.39 | 28.89 | 634,996 | +0.50(+1.76%) |
Aug 11, 2020 | 28.82 | 30.15 | 28.18 | 28.39 | 401,457 | -0.09(-0.32%) |
Aug 10, 2020 | 28.60 | 29.15 | 28.40 | 28.48 | 297,210 | +0.10(+0.35%) |
Aug 07, 2020 | 27.92 | 28.79 | 27.88 | 28.38 | 228,000 | +0.53(+1.90%) |
Aug 06, 2020 | 27.49 | 28.22 | 27.00 | 27.85 | 248,294 | +0.15(+0.54%) |
Aug 05, 2020 | 27.79 | 28.03 | 26.81 | 27.70 | 279,007 | +0.30(+1.09%) |
Aug 04, 2020 | 26.50 | 27.74 | 26.17 | 27.40 | 290,934 | +0.20(+0.74%) |
Aug 03, 2020 | 28.50 | 28.85 | 26.77 | 27.20 | 585,932 | -0.94(-3.34%) |
Jul 31, 2020 | 29.76 | 29.90 | 26.75 | 28.14 | 1,003,400 | -1.57(-5.28%) |
Jul 30, 2020 | 28.55 | 29.89 | 28.43 | 29.71 | 290,164 | +0.73(+2.52%) |
Jul 29, 2020 | 31.38 | 31.38 | 28.81 | 28.98 | 424,578 | -2.40(-7.65%) |
Jul 28, 2020 | 32.26 | 32.75 | 31.28 | 31.38 | 328,731 | -0.99(-3.06%) |
Jul 27, 2020 | 30.26 | 32.58 | 30.26 | 32.37 | 418,573 | +2.12(+7.01%) |
Jul 24, 2020 | 30.45 | 31.00 | 29.81 | 30.25 | 318,100 | -0.43(-1.40%) |
Jul 23, 2020 | 30.70 | 31.98 | 30.19 | 30.68 | 308,776 | -0.21(-0.66%) |
Jul 22, 2020 | 29.99 | 31.27 | 29.12 | 30.89 | 634,256 | +0.70(+2.30%) |
Jul 21, 2020 | 32.06 | 32.06 | 30.15 | 30.19 | 578,973 | -1.54(-4.85%) |
Jul 20, 2020 | 31.10 | 32.06 | 30.82 | 31.73 | 311,124 | +0.20(+0.63%) |
Jul 17, 2020 | 30.42 | 31.96 | 30.23 | 31.53 | 453,200 | +0.85(+2.77%) |
Jul 16, 2020 | 30.42 | 30.87 | 29.56 | 30.68 | 326,673 | +0.15(+0.49%) |
Jul 15, 2020 | 29.00 | 30.84 | 28.56 | 30.53 | 580,823 | +2.48(+8.84%) |
Jul 14, 2020 | 29.95 | 30.05 | 27.53 | 28.05 | 1,038,808 | -1.78(-5.97%) |
Jul 13, 2020 | 32.06 | 32.06 | 29.80 | 29.83 | 615,347 | -1.75(-5.54%) |
Jul 10, 2020 | 32.26 | 32.86 | 31.02 | 31.58 | 412,400 | -0.65(-2.02%) |
Jul 09, 2020 | 31.65 | 32.58 | 31.24 | 32.23 | 470,644 | +0.76(+2.41%) |
Jul 08, 2020 | 30.19 | 31.48 | 30.00 | 31.47 | 448,610 | +1.05(+3.45%) |
Jul 07, 2020 | 29.35 | 30.92 | 29.06 | 30.42 | 501,734 | +0.75(+2.53%) |
Jul 06, 2020 | 29.97 | 30.89 | 29.45 | 29.67 | 504,353 | -0.09(-0.30%) |
Jul 02, 2020 | 30.78 | 30.98 | 29.59 | 29.76 | 624,700 | -0.58(-1.91%) |
Jul 01, 2020 | 32.63 | 32.77 | 30.10 | 30.34 | 1,093,506 | -2.27(-6.96%) |
Jun 30, 2020 | 32.54 | 33.26 | 31.98 | 32.61 | 769,786 | +0.02(+0.06%) |
Jun 29, 2020 | 33.62 | 34.07 | 32.24 | 32.59 | 482,575 | -0.61(-1.84%) |
Jun 26, 2020 | 34.40 | 34.60 | 32.58 | 33.20 | 1,261,000 | -1.12(-3.26%) |
Jun 25, 2020 | 32.61 | 34.41 | 32.30 | 34.32 | 584,180 | +1.36(+4.13%) |
Jun 24, 2020 | 32.16 | 33.26 | 31.40 | 32.96 | 445,504 | +0.34(+1.04%) |
Jun 23, 2020 | 33.59 | 34.00 | 32.33 | 32.62 | 1,385,139 | -0.53(-1.60%) |
Jun 22, 2020 | 31.63 | 33.50 | 30.67 | 33.15 | 1,372,957 | +1.64(+5.20%) |
Jun 19, 2020 | 32.75 | 33.65 | 31.51 | 31.51 | 3,376,400 | -0.97(-2.99%) |
Jun 18, 2020 | 31.17 | 32.94 | 30.56 | 32.48 | 1,189,310 | +0.75(+2.36%) |
Jun 17, 2020 | 31.69 | 32.91 | 31.48 | 31.73 | 1,154,706 | +0.02(+0.06%) |
Jun 16, 2020 | 31.75 | 32.30 | 30.59 | 31.71 | 704,328 | +0.60(+1.93%) |
Jun 15, 2020 | 27.86 | 31.17 | 27.86 | 31.11 | 1,057,248 | +2.44(+8.51%) |
Jun 12, 2020 | 29.06 | 29.27 | 27.52 | 28.67 | 455,000 | +0.88(+3.17%) |
Jun 11, 2020 | 28.01 | 28.85 | 27.60 | 27.79 | 557,829 | -1.40(-4.80%) |
Jun 10, 2020 | 30.00 | 30.39 | 29.01 | 29.19 | 372,402 | -0.63(-2.11%) |
Jun 09, 2020 | 29.54 | 30.76 | 29.40 | 29.82 | 388,160 | -0.02(-0.07%) |
Jun 08, 2020 | 29.77 | 30.09 | 29.34 | 29.84 | 532,894 | +0.76(+2.61%) |
Jun 05, 2020 | 28.45 | 29.79 | 28.05 | 29.08 | 1,039,100 | +1.31(+4.72%) |
Jun 04, 2020 | 28.90 | 29.44 | 27.21 | 27.77 | 588,444 | -1.09(-3.78%) |
Jun 03, 2020 | 29.03 | 30.21 | 28.61 | 28.86 | 563,929 | -0.14(-0.48%) |
Jun 02, 2020 | 28.84 | 29.25 | 27.50 | 29.00 | 868,574 | +0.12(+0.42%) |
Jun 01, 2020 | 29.64 | 30.03 | 28.51 | 28.88 | 1,337,131 | -0.45(-1.53%) |
May 29, 2020 | 31.34 | 32.46 | 28.87 | 29.33 | 2,447,100 | -5.78(-16.46%) |
May 28, 2020 | 36.42 | 36.50 | 34.92 | 35.11 | 523,836 | -0.58(-1.63%) |
May 27, 2020 | 35.83 | 36.06 | 34.00 | 35.69 | 419,146 | +0.37(+1.05%) |
May 26, 2020 | 35.02 | 36.55 | 34.50 | 35.32 | 561,942 | +0.32(+0.91%) |
May 22, 2020 | 34.86 | 35.29 | 34.33 | 35.00 | 222,800 | +0.27(+0.78%) |
May 21, 2020 | 35.09 | 35.73 | 33.66 | 34.73 | 389,996 | -0.17(-0.49%) |
May 20, 2020 | 34.70 | 35.17 | 33.77 | 34.90 | 948,367 | +0.40(+1.16%) |
May 19, 2020 | 35.20 | 35.93 | 34.50 | 34.50 | 357,007 | -0.32(-0.92%) |
May 18, 2020 | 33.01 | 35.05 | 33.01 | 34.82 | 472,053 | +2.63(+8.17%) |
May 15, 2020 | 30.76 | 32.49 | 29.70 | 32.19 | 419,400 | +1.59(+5.20%) |
May 14, 2020 | 29.67 | 30.93 | 29.09 | 30.60 | 403,803 | -0.18(-0.58%) |
May 13, 2020 | 32.55 | 32.91 | 29.56 | 30.78 | 465,472 | -2.05(-6.24%) |
May 12, 2020 | 33.36 | 34.92 | 32.39 | 32.83 | 386,730 | -0.15(-0.45%) |
May 11, 2020 | 33.31 | 34.20 | 32.11 | 32.98 | 447,685 | -1.06(-3.11%) |
May 08, 2020 | 33.85 | 34.37 | 33.16 | 34.04 | 279,500 | +0.96(+2.90%) |
May 07, 2020 | 32.75 | 34.30 | 32.23 | 33.08 | 589,954 | +0.81(+2.51%) |
May 06, 2020 | 30.82 | 32.66 | 30.60 | 32.27 | 297,878 | +1.42(+4.60%) |
May 05, 2020 | 30.76 | 31.58 | 30.09 | 30.85 | 842,331 | +0.86(+2.87%) |
May 04, 2020 | 29.24 | 30.26 | 28.37 | 29.99 | 299,516 | +1.02(+3.52%) |