Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.23 | 51.26 | 51.08 | 51.24 | 2,654 | -0.12(-0.23%) |
Apr 29, 2021 | 50.92 | 51.38 | 50.92 | 51.36 | 6,779 | +0.52(+1.02%) |
Apr 28, 2021 | 50.86 | 50.91 | 50.76 | 50.84 | 16,330 | +0.06(+0.12%) |
Apr 27, 2021 | 50.61 | 50.81 | 50.61 | 50.78 | 3,720 | +0.08(+0.16%) |
Apr 26, 2021 | 50.95 | 50.95 | 50.70 | 50.70 | 11,172 | -0.10(-0.19%) |
Apr 23, 2021 | 50.44 | 50.89 | 50.44 | 50.79 | 2,322 | +0.30(+0.59%) |
Apr 22, 2021 | 51.01 | 51.01 | 50.21 | 50.50 | 7,412 | -0.52(-1.02%) |
Apr 21, 2021 | 50.60 | 51.09 | 50.60 | 51.02 | 6,299 | +0.33(+0.65%) |
Apr 20, 2021 | 50.55 | 50.72 | 50.52 | 50.69 | 10,191 | -0.05(-0.09%) |
Apr 19, 2021 | 50.97 | 50.97 | 50.69 | 50.73 | 3,659 | -0.13(-0.25%) |
Apr 16, 2021 | 50.63 | 50.95 | 50.63 | 50.86 | 7,521 | +0.32(+0.64%) |
Apr 15, 2021 | 50.50 | 50.63 | 50.27 | 50.54 | 15,863 | +0.30(+0.60%) |
Apr 14, 2021 | 50.08 | 50.32 | 50.03 | 50.24 | 10,386 | +0.21(+0.42%) |
Apr 13, 2021 | 50.05 | 50.05 | 49.74 | 50.03 | 9,269 | -0.10(-0.20%) |
Apr 12, 2021 | 49.96 | 50.13 | 49.95 | 50.13 | 7,243 | +0.35(+0.71%) |
Apr 09, 2021 | 49.92 | 49.92 | 49.63 | 49.78 | 9,181 | +0.04(+0.07%) |
Apr 08, 2021 | 49.71 | 49.74 | 49.59 | 49.74 | 7,192 | -0.07(-0.13%) |
Apr 07, 2021 | 49.95 | 49.95 | 49.72 | 49.80 | 4,065 | -0.00(-0.00%) |
Apr 06, 2021 | 49.92 | 49.92 | 49.64 | 49.81 | 17,603 | -0.03(-0.06%) |
Apr 05, 2021 | 49.78 | 49.97 | 49.75 | 49.83 | 7,528 | +0.45(+0.90%) |
Apr 01, 2021 | 49.31 | 49.42 | 48.94 | 49.39 | 10,986 | +0.08(+0.16%) |
Mar 31, 2021 | 49.30 | 49.38 | 49.27 | 49.31 | 12,750 | -0.22(-0.44%) |
Mar 30, 2021 | 49.41 | 49.54 | 49.29 | 49.52 | 18,969 | -0.08(-0.16%) |
Mar 29, 2021 | 49.09 | 49.66 | 49.09 | 49.60 | 7,785 | +0.25(+0.51%) |
Mar 26, 2021 | 48.98 | 49.35 | 48.87 | 49.35 | 3,995 | +0.59(+1.22%) |
Mar 25, 2021 | 47.87 | 48.76 | 47.78 | 48.76 | 4,099 | +0.76(+1.58%) |
Mar 24, 2021 | 47.96 | 48.42 | 47.96 | 48.00 | 8,263 | +0.03(+0.06%) |
Mar 23, 2021 | 48.24 | 48.24 | 47.89 | 47.97 | 2,511 | -0.37(-0.76%) |
Mar 22, 2021 | 48.14 | 48.39 | 48.02 | 48.34 | 1,700 | -0.04(-0.08%) |
Mar 19, 2021 | 48.29 | 48.61 | 48.15 | 48.38 | 8,434 | -0.22(-0.46%) |
Mar 18, 2021 | 49.01 | 49.30 | 48.55 | 48.60 | 7,252 | -0.11(-0.23%) |
Mar 17, 2021 | 48.37 | 48.71 | 48.23 | 48.71 | 9,629 | +0.31(+0.63%) |
Mar 16, 2021 | 48.83 | 48.83 | 48.39 | 48.41 | 4,187 | -0.43(-0.88%) |
Mar 15, 2021 | 48.50 | 48.83 | 48.44 | 48.83 | 6,367 | +0.20(+0.40%) |
Mar 12, 2021 | 48.35 | 48.64 | 48.35 | 48.64 | 8,434 | +0.63(+1.32%) |
Mar 11, 2021 | 48.00 | 48.35 | 48.00 | 48.00 | 6,556 | -0.03(-0.06%) |
Mar 10, 2021 | 47.60 | 48.13 | 47.20 | 48.03 | 4,365 | +0.77(+1.63%) |
Mar 09, 2021 | 47.78 | 47.78 | 47.26 | 47.26 | 13,380 | -0.39(-0.81%) |
Mar 08, 2021 | 47.04 | 47.97 | 46.97 | 47.64 | 6,329 | +0.91(+1.94%) |
Mar 05, 2021 | 45.94 | 46.74 | 45.64 | 46.74 | 7,453 | +1.10(+2.41%) |
Mar 04, 2021 | 46.30 | 46.39 | 45.33 | 45.64 | 10,416 | -0.53(-1.14%) |
Mar 03, 2021 | 45.88 | 46.52 | 45.88 | 46.16 | 10,215 | +0.24(+0.53%) |
Mar 02, 2021 | 45.81 | 46.15 | 45.81 | 45.92 | 14,935 | +0.05(+0.10%) |
Mar 01, 2021 | 46.01 | 46.18 | 45.81 | 45.87 | 9,814 | +0.74(+1.65%) |
Feb 26, 2021 | 45.19 | 45.54 | 44.88 | 45.13 | 4,561 | -0.46(-1.00%) |
Feb 25, 2021 | 46.69 | 46.69 | 45.45 | 45.59 | 4,977 | -0.99(-2.13%) |
Feb 24, 2021 | 46.06 | 46.58 | 45.95 | 46.58 | 12,240 | +0.75(+1.65%) |
Feb 23, 2021 | 45.55 | 45.92 | 45.51 | 45.82 | 19,029 | +0.18(+0.39%) |
Feb 22, 2021 | 45.42 | 45.76 | 45.03 | 45.64 | 13,562 | +0.39(+0.85%) |
Feb 19, 2021 | 44.95 | 45.34 | 44.95 | 45.26 | 10,124 | +0.36(+0.80%) |
Feb 18, 2021 | 44.97 | 45.00 | 44.77 | 44.90 | 20,578 | -0.17(-0.37%) |
Feb 17, 2021 | 44.84 | 45.08 | 44.72 | 45.07 | 5,607 | +0.13(+0.28%) |
Feb 16, 2021 | 44.92 | 44.98 | 44.74 | 44.94 | 4,737 | +0.26(+0.58%) |
Feb 12, 2021 | 44.22 | 44.69 | 44.22 | 44.68 | 12,349 | +0.26(+0.59%) |
Feb 11, 2021 | 44.62 | 44.76 | 44.20 | 44.42 | 12,119 | -0.18(-0.40%) |
Feb 10, 2021 | 44.59 | 44.70 | 44.50 | 44.60 | 6,479 | +0.04(+0.09%) |
Feb 09, 2021 | 44.34 | 44.61 | 44.34 | 44.56 | 6,913 | +0.03(+0.07%) |
Feb 08, 2021 | 44.22 | 44.53 | 44.22 | 44.53 | 5,560 | +0.39(+0.89%) |
Feb 05, 2021 | 44.06 | 44.26 | 44.06 | 44.14 | 5,462 | +0.31(+0.71%) |
Feb 04, 2021 | 43.43 | 43.83 | 43.43 | 43.83 | 6,177 | +0.57(+1.32%) |
Feb 03, 2021 | 42.99 | 43.34 | 42.94 | 43.26 | 9,985 | +0.38(+0.88%) |
Feb 02, 2021 | 42.70 | 43.19 | 42.70 | 42.88 | 9,820 | +0.46(+1.08%) |
Feb 01, 2021 | 42.27 | 42.53 | 42.11 | 42.42 | 13,288 | +0.23(+0.55%) |
Jan 29, 2021 | 42.58 | 42.85 | 42.06 | 42.19 | 18,727 | -0.75(-1.74%) |
Jan 28, 2021 | 42.88 | 43.22 | 42.88 | 42.94 | 11,066 | +0.14(+0.33%) |
Jan 27, 2021 | 42.84 | 43.27 | 42.76 | 42.80 | 9,199 | -0.71(-1.63%) |
Jan 26, 2021 | 43.68 | 43.68 | 43.31 | 43.50 | 10,246 | +0.08(+0.18%) |
Jan 25, 2021 | 43.12 | 43.43 | 43.09 | 43.43 | 12,702 | -0.09(-0.21%) |
Jan 22, 2021 | 43.34 | 43.52 | 43.11 | 43.52 | 8,806 | -0.21(-0.49%) |
Jan 21, 2021 | 43.85 | 43.94 | 43.66 | 43.73 | 9,079 | -0.26(-0.60%) |
Jan 20, 2021 | 44.01 | 44.01 | 43.85 | 44.00 | 14,749 | -0.04(-0.09%) |
Jan 19, 2021 | 44.06 | 44.14 | 43.98 | 44.03 | 10,253 | +0.13(+0.29%) |
Jan 15, 2021 | 43.81 | 44.03 | 43.66 | 43.91 | 27,645 | -0.41(-0.92%) |
Jan 14, 2021 | 43.96 | 44.49 | 43.96 | 44.31 | 9,883 | +0.34(+0.78%) |
Jan 13, 2021 | 43.88 | 44.10 | 43.78 | 43.97 | 15,166 | -0.05(-0.12%) |
Jan 12, 2021 | 43.54 | 44.02 | 43.54 | 44.02 | 20,353 | +0.46(+1.06%) |
Jan 11, 2021 | 43.01 | 43.62 | 43.01 | 43.56 | 19,031 | +0.11(+0.26%) |
Jan 08, 2021 | 43.75 | 43.75 | 43.03 | 43.45 | 23,523 | -0.12(-0.28%) |
Jan 07, 2021 | 43.59 | 43.71 | 43.54 | 43.57 | 36,460 | +0.13(+0.30%) |
Jan 06, 2021 | 42.33 | 43.71 | 42.33 | 43.44 | 15,914 | +1.42(+3.37%) |
Jan 05, 2021 | 41.57 | 42.27 | 41.57 | 42.03 | 5,441 | +0.34(+0.82%) |
Jan 04, 2021 | 42.34 | 42.42 | 41.39 | 41.68 | 5,817 | -0.57(-1.36%) |
Dec 31, 2020 | 42.26 | 42.26 | 42.26 | 17,770 | +0.34(+0.80%) | |
Dec 30, 2020 | 41.65 | 42.03 | 41.65 | 41.92 | 17,770 | +0.23(+0.55%) |
Dec 29, 2020 | 41.95 | 42.05 | 41.57 | 41.69 | 10,801 | -0.23(-0.54%) |
Dec 28, 2020 | 42.13 | 42.13 | 41.84 | 41.92 | 14,029 | +0.10(+0.24%) |
Dec 24, 2020 | 41.70 | 41.81 | 41.57 | 41.81 | 8,807 | -0.03(-0.08%) |
Dec 23, 2020 | 41.43 | 41.96 | 41.43 | 41.85 | 6,397 | +0.48(+1.15%) |
Dec 22, 2020 | 41.75 | 41.75 | 41.37 | 41.37 | 11,130 | -0.30(-0.72%) |
Dec 21, 2020 | 41.64 | 41.75 | 41.14 | 41.67 | 11,901 | -0.35(-0.83%) |
Dec 18, 2020 | 42.06 | 42.18 | 41.84 | 42.02 | 23,746 | -0.14(-0.33%) |
Dec 17, 2020 | 42.34 | 42.34 | 42.07 | 42.16 | 9,077 | +0.03(+0.07%) |
Dec 16, 2020 | 42.16 | 42.19 | 42.02 | 42.13 | 19,531 | -0.00(-0.00%) |
Dec 15, 2020 | 41.72 | 42.20 | 41.71 | 42.13 | 7,251 | +0.40(+0.96%) |
Dec 14, 2020 | 42.57 | 42.57 | 41.73 | 41.73 | 5,873 | -0.37(-0.89%) |
Dec 11, 2020 | 42.06 | 42.18 | 41.88 | 42.10 | 5,383 | -0.21(-0.51%) |
Dec 10, 2020 | 42.17 | 42.34 | 42.12 | 42.32 | 13,091 | -0.15(-0.35%) |
Dec 09, 2020 | 42.59 | 42.59 | 42.25 | 42.47 | 12,473 | +0.12(+0.29%) |
Dec 08, 2020 | 41.82 | 42.40 | 41.82 | 42.34 | 14,403 | +0.21(+0.51%) |
Dec 07, 2020 | 42.17 | 42.25 | 42.03 | 42.13 | 8,676 | -0.29(-0.69%) |
Dec 04, 2020 | 42.32 | 42.42 | 42.26 | 42.42 | 7,514 | +0.69(+1.66%) |
Dec 03, 2020 | 41.61 | 42.01 | 41.61 | 41.73 | 10,379 | +0.05(+0.11%) |
Dec 02, 2020 | 41.16 | 41.72 | 41.16 | 41.68 | 10,608 | +0.34(+0.81%) |
Dec 01, 2020 | 41.19 | 41.65 | 41.19 | 41.35 | 7,571 | +0.52(+1.28%) |
Nov 30, 2020 | 41.33 | 41.33 | 40.83 | 40.83 | 5,955 | -0.69(-1.66%) |
Nov 27, 2020 | 41.68 | 41.75 | 41.42 | 41.52 | 4,486 | -0.22(-0.53%) |
Nov 25, 2020 | 41.85 | 41.85 | 41.59 | 41.74 | 4,261 | -0.35(-0.82%) |
Nov 24, 2020 | 41.28 | 42.12 | 41.28 | 42.08 | 16,987 | +1.17(+2.86%) |
Nov 23, 2020 | 40.46 | 41.06 | 40.46 | 40.91 | 18,600 | +0.61(+1.51%) |
Nov 20, 2020 | 40.24 | 40.31 | 40.14 | 40.30 | 9,645 | -0.12(-0.31%) |
Nov 19, 2020 | 40.37 | 40.43 | 40.03 | 40.43 | 10,029 | -0.04(-0.09%) |
Nov 18, 2020 | 40.91 | 41.15 | 40.47 | 40.47 | 9,763 | -0.38(-0.94%) |
Nov 17, 2020 | 40.54 | 40.96 | 40.38 | 40.85 | 37,673 | -0.16(-0.38%) |
Nov 16, 2020 | 40.70 | 41.05 | 40.70 | 41.01 | 13,497 | +0.81(+2.01%) |
Nov 13, 2020 | 39.35 | 40.23 | 39.35 | 40.20 | 9,645 | +0.96(+2.44%) |
Nov 12, 2020 | 39.60 | 39.66 | 38.93 | 39.24 | 19,888 | -0.70(-1.75%) |
Nov 11, 2020 | 40.40 | 40.40 | 39.83 | 39.94 | 26,554 | -0.29(-0.72%) |
Nov 10, 2020 | 39.55 | 40.36 | 39.55 | 40.23 | 52,353 | +0.60(+1.51%) |
Nov 09, 2020 | 40.10 | 40.46 | 39.62 | 39.63 | 12,702 | +2.21(+5.91%) |
Nov 06, 2020 | 37.78 | 37.92 | 37.30 | 37.42 | 6,296 | -0.34(-0.89%) |
Nov 05, 2020 | 37.13 | 38.00 | 37.13 | 37.76 | 11,642 | +0.85(+2.30%) |
Nov 04, 2020 | 37.21 | 37.60 | 36.86 | 36.91 | 27,728 | -0.66(-1.76%) |
Nov 03, 2020 | 37.27 | 37.75 | 37.27 | 37.57 | 17,069 | +0.73(+1.99%) |
Nov 02, 2020 | 36.38 | 36.96 | 36.25 | 36.84 | 28,466 | +0.82(+2.28%) |
Oct 30, 2020 | 35.82 | 36.04 | 35.68 | 36.01 | 8,769 | -0.14(-0.38%) |
Oct 29, 2020 | 35.60 | 36.24 | 35.39 | 36.15 | 11,879 | +0.41(+1.15%) |
Oct 28, 2020 | 36.15 | 36.33 | 35.69 | 35.74 | 14,660 | -1.15(-3.11%) |
Oct 27, 2020 | 37.43 | 37.43 | 36.85 | 36.89 | 12,423 | -0.63(-1.69%) |
Oct 26, 2020 | 37.67 | 37.72 | 37.29 | 37.52 | 24,751 | -0.82(-2.14%) |
Oct 23, 2020 | 38.24 | 38.46 | 38.14 | 38.35 | 16,976 | +0.16(+0.41%) |
Oct 22, 2020 | 37.47 | 38.19 | 37.47 | 38.19 | 7,409 | +0.68(+1.81%) |
Oct 21, 2020 | 37.51 | 37.70 | 37.45 | 37.51 | 15,110 | -0.12(-0.31%) |
Oct 20, 2020 | 37.48 | 37.81 | 37.48 | 37.62 | 24,360 | +0.19(+0.50%) |
Oct 19, 2020 | 37.83 | 38.06 | 37.38 | 37.44 | 18,969 | -0.45(-1.19%) |
Oct 16, 2020 | 37.78 | 38.00 | 37.70 | 37.89 | 7,307 | +0.14(+0.37%) |
Oct 15, 2020 | 37.08 | 37.77 | 37.08 | 37.75 | 41,510 | +0.19(+0.49%) |
Oct 14, 2020 | 37.53 | 37.81 | 37.51 | 37.56 | 32,063 | -0.08(-0.22%) |
Oct 13, 2020 | 37.81 | 37.92 | 37.46 | 37.65 | 29,098 | -0.39(-1.02%) |
Oct 12, 2020 | 37.99 | 38.12 | 37.81 | 38.03 | 18,855 | +0.25(+0.66%) |
Oct 09, 2020 | 38.18 | 38.18 | 37.75 | 37.79 | 11,242 | -0.11(-0.30%) |
Oct 08, 2020 | 37.55 | 37.90 | 37.45 | 37.90 | 14,501 | +0.61(+1.64%) |
Oct 07, 2020 | 37.05 | 37.29 | 36.98 | 37.29 | 33,064 | +0.58(+1.59%) |
Oct 06, 2020 | 36.90 | 37.44 | 36.57 | 36.70 | 36,457 | -0.12(-0.33%) |
Oct 05, 2020 | 36.34 | 36.83 | 36.34 | 36.82 | 42,613 | +0.64(+1.77%) |
Oct 02, 2020 | 35.08 | 36.24 | 35.08 | 36.18 | 10,945 | +0.47(+1.33%) |
Oct 01, 2020 | 35.77 | 35.93 | 35.48 | 35.71 | 21,176 | -0.14(-0.40%) |
Sep 30, 2020 | 35.55 | 36.04 | 35.55 | 35.85 | 55,923 | +0.35(+0.98%) |
Sep 29, 2020 | 35.72 | 35.73 | 35.33 | 35.50 | 25,549 | -0.28(-0.78%) |
Sep 28, 2020 | 35.60 | 36.03 | 35.60 | 35.78 | 20,276 | +0.49(+1.40%) |
Sep 25, 2020 | 34.60 | 35.35 | 34.60 | 35.29 | 24,372 | +0.43(+1.22%) |
Sep 24, 2020 | 34.66 | 35.20 | 34.32 | 34.86 | 12,200 | +0.11(+0.31%) |
Sep 23, 2020 | 35.48 | 35.70 | 34.75 | 34.75 | 10,912 | -0.69(-1.94%) |
Sep 22, 2020 | 35.58 | 35.64 | 35.31 | 35.44 | 24,640 | -0.02(-0.06%) |
Sep 21, 2020 | 35.81 | 35.81 | 35.13 | 35.46 | 14,466 | -1.07(-2.92%) |
Sep 18, 2020 | 36.86 | 36.91 | 36.49 | 36.53 | 7,898 | -0.37(-1.01%) |
Sep 17, 2020 | 36.58 | 36.95 | 36.53 | 36.90 | 6,914 | -0.04(-0.10%) |
Sep 16, 2020 | 36.51 | 37.26 | 36.51 | 36.94 | 9,290 | +0.38(+1.04%) |
Sep 15, 2020 | 36.82 | 36.92 | 36.53 | 36.56 | 25,206 | -0.20(-0.55%) |
Sep 14, 2020 | 36.25 | 36.83 | 36.25 | 36.76 | 19,000 | +0.61(+1.69%) |
Sep 11, 2020 | 35.88 | 36.24 | 35.88 | 36.15 | 13,314 | +0.20(+0.57%) |
Sep 10, 2020 | 36.61 | 36.61 | 35.87 | 35.95 | 15,824 | -0.53(-1.44%) |
Sep 09, 2020 | 36.30 | 36.71 | 36.30 | 36.47 | 43,910 | +0.25(+0.68%) |
Sep 08, 2020 | 36.43 | 36.52 | 36.08 | 36.23 | 18,680 | -0.70(-1.90%) |
Sep 04, 2020 | 37.00 | 37.10 | 36.46 | 36.93 | 12,000 | +0.15(+0.42%) |
Sep 03, 2020 | 37.34 | 37.84 | 36.59 | 36.77 | 22,314 | -0.68(-1.83%) |
Sep 02, 2020 | 36.69 | 37.51 | 36.69 | 37.46 | 19,350 | +0.79(+2.15%) |
Sep 01, 2020 | 36.54 | 36.68 | 36.43 | 36.67 | 16,300 | -0.11(-0.31%) |
Aug 31, 2020 | 36.94 | 36.95 | 36.70 | 36.78 | 10,918 | -0.21(-0.58%) |
Aug 28, 2020 | 36.83 | 37.07 | 36.76 | 36.99 | 11,660 | +0.15(+0.40%) |
Aug 27, 2020 | 36.61 | 36.93 | 36.61 | 36.85 | 8,379 | +0.29(+0.79%) |
Aug 26, 2020 | 36.66 | 36.67 | 36.46 | 36.56 | 15,318 | -0.22(-0.60%) |
Aug 25, 2020 | 36.98 | 37.11 | 36.65 | 36.78 | 17,394 | -0.07(-0.18%) |
Aug 24, 2020 | 36.18 | 36.85 | 36.18 | 36.85 | 19,020 | +0.74(+2.05%) |
Aug 21, 2020 | 36.02 | 36.16 | 35.97 | 36.11 | 14,603 | -0.09(-0.24%) |
Aug 20, 2020 | 36.20 | 36.34 | 36.19 | 36.19 | 11,516 | -0.31(-0.86%) |
Aug 19, 2020 | 36.57 | 36.79 | 36.44 | 36.51 | 16,920 | -0.11(-0.30%) |
Aug 18, 2020 | 36.85 | 36.85 | 36.60 | 36.62 | 14,165 | -0.32(-0.86%) |
Aug 17, 2020 | 37.18 | 37.18 | 36.89 | 36.94 | 10,984 | -0.15(-0.41%) |
Aug 14, 2020 | 36.83 | 37.19 | 36.82 | 37.09 | 18,905 | +0.10(+0.27%) |
Aug 13, 2020 | 37.06 | 37.15 | 36.90 | 36.99 | 11,634 | -0.37(-0.99%) |
Aug 12, 2020 | 37.44 | 37.51 | 37.20 | 37.36 | 15,802 | +0.18(+0.49%) |
Aug 11, 2020 | 37.49 | 37.82 | 37.15 | 37.17 | 12,642 | -0.03(-0.09%) |
Aug 10, 2020 | 36.64 | 37.23 | 36.64 | 37.21 | 16,865 | +0.58(+1.58%) |
Aug 07, 2020 | 35.94 | 36.63 | 35.94 | 36.63 | 12,354 | +0.50(+1.40%) |
Aug 06, 2020 | 36.03 | 36.30 | 36.01 | 36.12 | 31,566 | -0.06(-0.18%) |
Aug 05, 2020 | 36.19 | 36.28 | 36.07 | 36.19 | 38,003 | +0.18(+0.51%) |
Aug 04, 2020 | 35.73 | 36.07 | 35.73 | 36.00 | 17,105 | +0.05(+0.13%) |
Aug 03, 2020 | 35.72 | 36.03 | 35.72 | 35.95 | 12,552 | +0.11(+0.30%) |
Jul 31, 2020 | 35.89 | 35.89 | 35.40 | 35.84 | 11,901 | -0.09(-0.24%) |
Jul 30, 2020 | 36.02 | 36.02 | 35.53 | 35.93 | 16,822 | -0.40(-1.10%) |
Jul 29, 2020 | 35.80 | 36.37 | 35.77 | 36.33 | 10,050 | +0.49(+1.37%) |
Jul 28, 2020 | 35.72 | 36.03 | 35.72 | 35.84 | 11,797 | -0.07(-0.18%) |
Jul 27, 2020 | 35.92 | 35.93 | 35.67 | 35.90 | 20,201 | -0.08(-0.22%) |
Jul 24, 2020 | 36.15 | 36.37 | 35.93 | 35.98 | 16,548 | -0.27(-0.74%) |
Jul 23, 2020 | 36.26 | 36.44 | 36.05 | 36.25 | 11,613 | +0.16(+0.46%) |
Jul 22, 2020 | 35.70 | 36.09 | 35.67 | 36.09 | 17,287 | +0.24(+0.68%) |
Jul 21, 2020 | 35.49 | 36.03 | 35.49 | 35.84 | 15,228 | +0.60(+1.69%) |
Jul 20, 2020 | 35.61 | 35.65 | 35.21 | 35.25 | 11,684 | -0.55(-1.55%) |
Jul 17, 2020 | 35.81 | 35.87 | 35.72 | 35.80 | 9,067 | +0.02(+0.05%) |
Jul 16, 2020 | 35.42 | 35.90 | 35.42 | 35.78 | 24,448 | +0.11(+0.31%) |
Jul 15, 2020 | 35.55 | 35.79 | 35.40 | 35.67 | 24,486 | +0.64(+1.82%) |
Jul 14, 2020 | 34.38 | 35.05 | 34.32 | 35.03 | 21,758 | +0.38(+1.09%) |
Jul 13, 2020 | 34.89 | 35.09 | 34.49 | 34.65 | 17,897 | +0.14(+0.40%) |
Jul 10, 2020 | 33.58 | 34.52 | 33.58 | 34.52 | 6,687 | +0.85(+2.52%) |
Jul 09, 2020 | 34.47 | 34.47 | 33.49 | 33.67 | 14,515 | -0.76(-2.20%) |
Jul 08, 2020 | 34.35 | 34.55 | 34.16 | 34.43 | 23,856 | +0.03(+0.09%) |
Jul 07, 2020 | 34.65 | 34.65 | 34.36 | 34.40 | 51,716 | -0.56(-1.59%) |
Jul 06, 2020 | 35.15 | 35.35 | 34.74 | 34.95 | 33,659 | +0.30(+0.87%) |
Jul 02, 2020 | 34.74 | 35.20 | 34.62 | 34.65 | 31,499 | +0.17(+0.50%) |
Jul 01, 2020 | 34.81 | 34.89 | 34.47 | 34.48 | 16,736 | -0.28(-0.81%) |
Jun 30, 2020 | 34.16 | 34.79 | 34.16 | 34.76 | 18,126 | +0.52(+1.53%) |
Jun 29, 2020 | 33.82 | 34.27 | 33.82 | 34.24 | 18,023 | +0.65(+1.94%) |
Jun 26, 2020 | 34.14 | 34.14 | 33.38 | 33.59 | 14,100 | -0.79(-2.29%) |
Jun 25, 2020 | 33.75 | 34.39 | 33.72 | 34.38 | 44,216 | +0.30(+0.87%) |
Jun 24, 2020 | 34.67 | 34.67 | 33.99 | 34.08 | 17,545 | -1.13(-3.21%) |
Jun 23, 2020 | 35.57 | 35.68 | 35.17 | 35.21 | 21,300 | -0.03(-0.07%) |
Jun 22, 2020 | 35.32 | 35.32 | 35.08 | 35.23 | 12,848 | -0.11(-0.31%) |
Jun 19, 2020 | 36.30 | 36.30 | 35.24 | 35.34 | 11,485 | -0.39(-1.11%) |
Jun 18, 2020 | 35.40 | 35.89 | 35.40 | 35.74 | 9,067 | -0.04(-0.11%) |
Jun 17, 2020 | 36.20 | 36.20 | 35.76 | 35.78 | 6,538 | -0.37(-1.03%) |
Jun 16, 2020 | 36.27 | 36.73 | 35.67 | 36.15 | 15,154 | +0.74(+2.09%) |
Jun 15, 2020 | 34.17 | 35.64 | 34.17 | 35.41 | 12,425 | +0.29(+0.83%) |
Jun 12, 2020 | 35.46 | 35.51 | 34.63 | 35.11 | 10,916 | +0.61(+1.77%) |
Jun 11, 2020 | 35.63 | 35.77 | 34.39 | 34.50 | 23,965 | -2.55(-6.89%) |
Jun 10, 2020 | 38.07 | 38.07 | 37.00 | 37.06 | 8,465 | -0.99(-2.60%) |
Jun 09, 2020 | 38.25 | 38.25 | 37.77 | 38.05 | 24,619 | -0.88(-2.25%) |
Jun 08, 2020 | 38.41 | 38.94 | 38.34 | 38.92 | 17,997 | +1.03(+2.72%) |
Jun 05, 2020 | 37.61 | 38.33 | 37.61 | 37.89 | 17,469 | +1.20(+3.28%) |
Jun 04, 2020 | 36.18 | 36.69 | 36.07 | 36.69 | 26,820 | +0.30(+0.83%) |
Jun 03, 2020 | 36.01 | 36.51 | 36.01 | 36.39 | 25,396 | +0.85(+2.40%) |
Jun 02, 2020 | 35.24 | 35.54 | 35.24 | 35.54 | 15,103 | +0.39(+1.11%) |
Jun 01, 2020 | 34.78 | 35.21 | 34.78 | 35.15 | 9,538 | +0.32(+0.91%) |
May 29, 2020 | 34.59 | 34.91 | 34.34 | 34.83 | 24,320 | -0.05(-0.14%) |
May 28, 2020 | 35.36 | 35.36 | 34.77 | 34.88 | 21,868 | -0.28(-0.79%) |
May 27, 2020 | 34.89 | 35.16 | 34.66 | 35.16 | 25,449 | +1.04(+3.06%) |
May 26, 2020 | 33.58 | 34.38 | 33.58 | 34.12 | 16,785 | +1.23(+3.75%) |
May 22, 2020 | 32.83 | 32.88 | 32.54 | 32.88 | 16,784 | -0.02(-0.05%) |
May 21, 2020 | 33.04 | 33.19 | 32.79 | 32.90 | 27,811 | -0.24(-0.72%) |
May 20, 2020 | 32.97 | 33.28 | 32.97 | 33.14 | 24,978 | +0.53(+1.62%) |
May 19, 2020 | 33.08 | 33.09 | 32.61 | 32.61 | 18,057 | -0.61(-1.83%) |
May 18, 2020 | 32.57 | 33.32 | 32.57 | 33.22 | 19,756 | +1.58(+4.99%) |
May 15, 2020 | 31.41 | 31.74 | 31.18 | 31.64 | 14,044 | -0.05(-0.17%) |
May 14, 2020 | 30.74 | 31.70 | 30.50 | 31.69 | 16,711 | +0.47(+1.50%) |
May 13, 2020 | 31.98 | 31.98 | 30.99 | 31.22 | 20,672 | -1.00(-3.09%) |
May 12, 2020 | 33.09 | 33.15 | 32.20 | 32.22 | 23,878 | -0.84(-2.53%) |
May 11, 2020 | 33.15 | 33.20 | 32.75 | 33.05 | 28,045 | -0.43(-1.27%) |
May 08, 2020 | 32.85 | 33.49 | 32.85 | 33.48 | 67,635 | +1.07(+3.30%) |
May 07, 2020 | 32.52 | 32.97 | 32.41 | 32.41 | 13,182 | +0.24(+0.76%) |
May 06, 2020 | 32.88 | 33.03 | 32.10 | 32.16 | 16,841 | -0.61(-1.85%) |
May 05, 2020 | 33.07 | 33.31 | 32.77 | 32.77 | 15,849 | +0.07(+0.20%) |
May 04, 2020 | 32.71 | 32.71 | 32.22 | 32.71 | 18,536 | -0.00(-0.00%) |