Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.06 | 47.65 | 46.85 | 47.06 | 321,900 | -0.28(-0.59%) |
Apr 29, 2021 | 46.88 | 47.44 | 46.59 | 47.34 | 173,319 | +0.70(+1.50%) |
Apr 28, 2021 | 46.75 | 46.87 | 46.41 | 46.64 | 395,570 | +0.04(+0.09%) |
Apr 27, 2021 | 46.28 | 47.21 | 46.28 | 46.60 | 262,499 | +0.10(+0.22%) |
Apr 26, 2021 | 46.21 | 47.63 | 45.85 | 46.50 | 757,171 | +0.33(+0.71%) |
Apr 23, 2021 | 45.36 | 46.56 | 45.00 | 46.17 | 367,900 | +1.03(+2.28%) |
Apr 22, 2021 | 44.14 | 45.55 | 44.14 | 45.14 | 472,283 | +1.00(+2.27%) |
Apr 21, 2021 | 42.68 | 44.35 | 42.55 | 44.14 | 396,113 | +1.04(+2.41%) |
Apr 20, 2021 | 42.95 | 43.25 | 42.30 | 43.10 | 413,034 | -0.20(-0.46%) |
Apr 19, 2021 | 44.07 | 44.47 | 42.96 | 43.30 | 307,418 | -0.77(-1.75%) |
Apr 16, 2021 | 44.10 | 44.46 | 43.67 | 44.07 | 332,900 | +0.05(+0.11%) |
Apr 15, 2021 | 44.06 | 44.27 | 43.42 | 44.02 | 171,558 | +0.36(+0.82%) |
Apr 14, 2021 | 43.78 | 44.82 | 43.52 | 43.66 | 160,645 | -0.13(-0.30%) |
Apr 13, 2021 | 44.10 | 44.42 | 43.43 | 43.79 | 316,605 | -0.15(-0.34%) |
Apr 12, 2021 | 43.26 | 44.06 | 43.10 | 43.94 | 288,050 | +0.57(+1.33%) |
Apr 09, 2021 | 42.75 | 43.54 | 42.66 | 43.37 | 395,400 | +0.96(+2.25%) |
Apr 08, 2021 | 42.92 | 43.17 | 41.76 | 42.41 | 523,442 | -0.13(-0.31%) |
Apr 07, 2021 | 42.71 | 43.36 | 42.34 | 42.54 | 726,858 | +0.20(+0.47%) |
Apr 06, 2021 | 43.21 | 43.47 | 42.12 | 42.34 | 1,598,210 | -0.95(-2.19%) |
Apr 05, 2021 | 44.67 | 44.67 | 42.87 | 43.29 | 862,773 | +0.04(+0.09%) |
Apr 01, 2021 | 42.06 | 43.56 | 42.00 | 43.25 | 2,480,800 | +1.63(+3.92%) |
Mar 31, 2021 | 42.04 | 42.48 | 41.44 | 41.62 | 1,717,408 | -0.36(-0.86%) |
Mar 30, 2021 | 41.45 | 42.10 | 40.93 | 41.98 | 1,542,586 | +0.62(+1.50%) |
Mar 29, 2021 | 43.20 | 43.84 | 41.33 | 41.36 | 643,166 | -2.11(-4.85%) |
Mar 26, 2021 | 44.07 | 44.57 | 42.74 | 43.47 | 427,900 | -0.50(-1.14%) |
Mar 25, 2021 | 43.02 | 44.20 | 42.38 | 43.97 | 485,054 | +0.84(+1.95%) |
Mar 24, 2021 | 43.86 | 43.96 | 43.13 | 43.13 | 691,466 | -0.15(-0.35%) |
Mar 23, 2021 | 43.85 | 44.32 | 43.18 | 43.28 | 598,519 | -1.00(-2.26%) |
Mar 22, 2021 | 44.71 | 44.88 | 43.88 | 44.28 | 341,775 | -0.10(-0.23%) |
Mar 19, 2021 | 44.09 | 44.81 | 43.08 | 44.38 | 959,500 | -0.14(-0.33%) |
Mar 18, 2021 | 46.07 | 46.93 | 44.23 | 44.52 | 423,338 | -1.52(-3.31%) |
Mar 17, 2021 | 46.25 | 47.27 | 45.15 | 46.05 | 375,497 | -0.38(-0.82%) |
Mar 16, 2021 | 47.99 | 47.99 | 44.76 | 46.43 | 460,572 | -1.42(-2.97%) |
Mar 15, 2021 | 47.07 | 47.86 | 46.13 | 47.85 | 278,998 | +0.61(+1.29%) |
Mar 12, 2021 | 48.01 | 48.58 | 46.58 | 47.24 | 371,800 | -1.01(-2.09%) |
Mar 11, 2021 | 47.33 | 48.89 | 46.90 | 48.25 | 529,416 | +1.35(+2.88%) |
Mar 10, 2021 | 47.48 | 48.57 | 46.75 | 46.90 | 676,096 | -0.86(-1.80%) |
Mar 09, 2021 | 47.25 | 48.20 | 46.34 | 47.76 | 306,957 | +0.99(+2.12%) |
Mar 08, 2021 | 47.22 | 47.36 | 45.80 | 46.77 | 349,020 | -0.32(-0.68%) |
Mar 05, 2021 | 46.49 | 47.64 | 44.89 | 47.09 | 498,600 | +0.66(+1.42%) |
Mar 04, 2021 | 46.81 | 48.15 | 46.07 | 46.43 | 706,721 | -0.88(-1.86%) |
Mar 03, 2021 | 45.24 | 48.49 | 45.24 | 47.31 | 1,904,762 | +1.88(+4.14%) |
Mar 02, 2021 | 47.12 | 48.03 | 45.30 | 45.43 | 1,544,158 | -1.60(-3.40%) |
Mar 01, 2021 | 47.10 | 48.30 | 46.89 | 47.03 | 1,683,925 | +0.02(+0.04%) |
Feb 26, 2021 | 47.35 | 47.68 | 45.90 | 47.01 | 2,899,000 | -5.26(-10.06%) |
Feb 25, 2021 | 52.92 | 53.66 | 52.20 | 52.27 | 133,708 | -0.49(-0.93%) |
Feb 24, 2021 | 52.42 | 53.45 | 51.16 | 52.76 | 169,991 | +0.36(+0.69%) |
Feb 23, 2021 | 51.98 | 52.65 | 49.31 | 52.40 | 177,996 | +0.40(+0.77%) |
Feb 22, 2021 | 52.25 | 53.93 | 51.89 | 52.00 | 225,096 | -0.96(-1.81%) |
Feb 19, 2021 | 55.41 | 56.56 | 51.78 | 52.96 | 252,800 | -1.74(-3.18%) |
Feb 18, 2021 | 52.24 | 56.16 | 52.24 | 54.70 | 399,192 | +1.56(+2.94%) |
Feb 17, 2021 | 52.87 | 53.67 | 52.38 | 53.14 | 195,995 | +0.17(+0.32%) |
Feb 16, 2021 | 53.07 | 53.72 | 52.72 | 52.97 | 116,529 | +0.15(+0.28%) |
Feb 12, 2021 | 51.93 | 53.12 | 51.93 | 52.82 | 70,000 | +0.62(+1.19%) |
Feb 11, 2021 | 52.63 | 53.28 | 51.55 | 52.20 | 90,161 | -0.38(-0.72%) |
Feb 10, 2021 | 53.65 | 54.20 | 52.34 | 52.58 | 119,351 | -0.59(-1.11%) |
Feb 09, 2021 | 53.23 | 53.94 | 52.50 | 53.17 | 100,297 | +0.01(+0.02%) |
Feb 08, 2021 | 52.52 | 53.19 | 51.97 | 53.16 | 152,471 | +1.16(+2.23%) |
Feb 05, 2021 | 51.56 | 52.08 | 51.01 | 52.00 | 223,100 | +0.71(+1.38%) |
Feb 04, 2021 | 51.00 | 51.74 | 50.21 | 51.29 | 180,865 | +0.58(+1.14%) |
Feb 03, 2021 | 50.55 | 50.76 | 49.63 | 50.71 | 158,690 | +0.26(+0.52%) |
Feb 02, 2021 | 49.91 | 50.87 | 48.80 | 50.45 | 172,567 | +1.18(+2.39%) |
Feb 01, 2021 | 48.02 | 49.42 | 47.51 | 49.27 | 143,084 | +1.69(+3.55%) |
Jan 29, 2021 | 49.54 | 49.54 | 46.97 | 47.58 | 248,600 | -1.94(-3.92%) |
Jan 28, 2021 | 49.56 | 50.79 | 48.98 | 49.52 | 253,994 | +0.80(+1.64%) |
Jan 27, 2021 | 48.76 | 49.88 | 47.71 | 48.72 | 245,664 | -1.21(-2.42%) |
Jan 26, 2021 | 51.00 | 51.20 | 49.74 | 49.93 | 187,112 | -0.98(-1.92%) |
Jan 25, 2021 | 51.70 | 51.70 | 50.13 | 50.91 | 314,444 | -0.73(-1.41%) |
Jan 22, 2021 | 50.50 | 51.97 | 50.30 | 51.64 | 299,400 | +0.94(+1.85%) |
Jan 21, 2021 | 51.42 | 51.42 | 50.20 | 50.70 | 154,692 | -0.43(-0.84%) |
Jan 20, 2021 | 51.05 | 51.54 | 50.28 | 51.13 | 268,850 | +0.08(+0.16%) |
Jan 19, 2021 | 49.99 | 51.26 | 48.43 | 51.05 | 351,660 | +1.33(+2.67%) |
Jan 15, 2021 | 49.31 | 49.72 | 48.21 | 49.72 | 189,900 | +0.08(+0.16%) |
Jan 14, 2021 | 48.72 | 49.90 | 48.05 | 49.64 | 267,041 | +1.38(+2.86%) |
Jan 13, 2021 | 48.58 | 49.07 | 46.03 | 48.26 | 162,982 | -0.60(-1.23%) |
Jan 12, 2021 | 48.82 | 49.47 | 47.71 | 48.86 | 216,025 | +0.43(+0.89%) |
Jan 11, 2021 | 47.67 | 49.18 | 47.15 | 48.43 | 225,767 | +0.76(+1.59%) |
Jan 08, 2021 | 47.68 | 48.68 | 46.83 | 47.67 | 352,400 | +1.01(+2.16%) |
Jan 07, 2021 | 45.04 | 46.76 | 45.04 | 46.66 | 222,094 | +1.83(+4.08%) |
Jan 06, 2021 | 44.70 | 46.00 | 44.49 | 44.83 | 235,226 | +0.58(+1.31%) |
Jan 05, 2021 | 43.30 | 44.62 | 42.83 | 44.25 | 281,291 | +0.78(+1.79%) |
Jan 04, 2021 | 43.55 | 44.19 | 42.71 | 43.47 | 235,630 | -0.03(-0.07%) |
Dec 31, 2020 | 43.50 | 43.50 | 43.50 | 101,656 | -0.34(-0.78%) | |
Dec 30, 2020 | 43.80 | 44.43 | 43.47 | 43.84 | 101,656 | +0.38(+0.87%) |
Dec 29, 2020 | 44.41 | 44.52 | 42.65 | 43.46 | 213,734 | -0.64(-1.45%) |
Dec 28, 2020 | 44.71 | 44.94 | 43.86 | 44.10 | 141,554 | -0.61(-1.36%) |
Dec 24, 2020 | 45.54 | 45.85 | 44.34 | 44.71 | 80,800 | -0.46(-1.02%) |
Dec 23, 2020 | 45.91 | 47.00 | 45.01 | 45.17 | 188,658 | -0.02(-0.04%) |
Dec 22, 2020 | 45.11 | 45.71 | 44.33 | 45.19 | 132,834 | +0.28(+0.62%) |
Dec 21, 2020 | 45.00 | 45.77 | 43.63 | 44.91 | 367,088 | -1.26(-2.73%) |
Dec 18, 2020 | 46.00 | 46.84 | 45.48 | 46.17 | 646,400 | +0.16(+0.35%) |
Dec 17, 2020 | 44.73 | 47.18 | 44.41 | 46.01 | 321,240 | +1.50(+3.37%) |
Dec 16, 2020 | 44.80 | 44.93 | 43.95 | 44.51 | 323,986 | +0.16(+0.36%) |
Dec 15, 2020 | 44.75 | 45.41 | 43.82 | 44.35 | 408,560 | -0.28(-0.63%) |
Dec 14, 2020 | 45.44 | 47.09 | 44.63 | 44.63 | 337,075 | -0.30(-0.67%) |
Dec 11, 2020 | 45.00 | 45.38 | 44.10 | 44.93 | 248,300 | -0.35(-0.77%) |
Dec 10, 2020 | 45.55 | 45.90 | 44.54 | 45.28 | 193,580 | -0.64(-1.39%) |
Dec 09, 2020 | 45.47 | 45.97 | 44.43 | 45.92 | 755,802 | +0.89(+1.98%) |
Dec 08, 2020 | 44.68 | 45.58 | 44.10 | 45.03 | 468,651 | +0.32(+0.72%) |
Dec 07, 2020 | 42.53 | 45.03 | 42.19 | 44.71 | 502,009 | +2.29(+5.40%) |
Dec 04, 2020 | 43.50 | 44.26 | 42.13 | 42.42 | 510,800 | -0.99(-2.28%) |
Dec 03, 2020 | 40.22 | 43.88 | 39.78 | 43.41 | 1,085,038 | +3.43(+8.58%) |
Dec 02, 2020 | 39.47 | 40.24 | 38.94 | 39.98 | 306,541 | +0.39(+0.99%) |
Dec 01, 2020 | 40.00 | 40.00 | 38.69 | 39.59 | 486,385 | -0.02(-0.05%) |
Nov 30, 2020 | 40.63 | 40.63 | 38.58 | 39.61 | 432,515 | -1.02(-2.51%) |
Nov 27, 2020 | 39.59 | 40.80 | 38.90 | 40.63 | 132,200 | +1.07(+2.70%) |
Nov 25, 2020 | 39.46 | 40.07 | 38.02 | 39.56 | 187,200 | -0.23(-0.58%) |
Nov 24, 2020 | 40.03 | 40.31 | 39.24 | 39.79 | 375,726 | +0.19(+0.48%) |
Nov 23, 2020 | 39.00 | 40.51 | 39.00 | 39.60 | 238,581 | +0.99(+2.56%) |
Nov 20, 2020 | 38.56 | 39.10 | 36.77 | 38.61 | 137,800 | -0.36(-0.92%) |
Nov 19, 2020 | 38.30 | 39.10 | 38.05 | 38.97 | 124,309 | +0.68(+1.78%) |
Nov 18, 2020 | 38.82 | 39.34 | 38.29 | 38.29 | 178,819 | -0.41(-1.06%) |
Nov 17, 2020 | 37.95 | 38.87 | 36.74 | 38.70 | 184,637 | +0.35(+0.91%) |
Nov 16, 2020 | 38.34 | 39.01 | 37.87 | 38.35 | 128,171 | +0.82(+2.18%) |
Nov 13, 2020 | 37.76 | 38.74 | 37.36 | 37.53 | 212,300 | +0.00(+0.00%) |
Nov 12, 2020 | 37.66 | 38.10 | 37.19 | 37.53 | 168,385 | -0.54(-1.42%) |
Nov 11, 2020 | 37.72 | 38.13 | 37.28 | 38.07 | 166,632 | +0.35(+0.93%) |
Nov 10, 2020 | 38.51 | 39.06 | 37.31 | 37.72 | 245,458 | -0.35(-0.92%) |
Nov 09, 2020 | 38.76 | 40.36 | 38.05 | 38.07 | 402,360 | +0.58(+1.55%) |
Nov 06, 2020 | 39.20 | 39.42 | 36.60 | 37.49 | 384,900 | -1.75(-4.46%) |
Nov 05, 2020 | 38.78 | 40.87 | 38.78 | 39.24 | 549,738 | -0.73(-1.83%) |
Nov 04, 2020 | 38.71 | 40.03 | 38.34 | 39.97 | 196,169 | +1.10(+2.83%) |
Nov 03, 2020 | 39.07 | 39.93 | 38.51 | 38.87 | 212,109 | +0.66(+1.73%) |
Nov 02, 2020 | 37.12 | 38.74 | 36.70 | 38.21 | 241,498 | +1.70(+4.66%) |
Oct 30, 2020 | 37.60 | 38.05 | 36.19 | 36.51 | 193,600 | -1.36(-3.59%) |
Oct 29, 2020 | 36.00 | 38.01 | 35.55 | 37.87 | 381,146 | +1.22(+3.33%) |
Oct 28, 2020 | 36.76 | 36.79 | 36.03 | 36.65 | 288,220 | -0.98(-2.60%) |
Oct 27, 2020 | 38.18 | 38.75 | 37.32 | 37.63 | 146,052 | -0.61(-1.60%) |
Oct 26, 2020 | 39.45 | 40.19 | 37.12 | 38.24 | 287,416 | -1.75(-4.38%) |
Oct 23, 2020 | 40.58 | 41.66 | 39.53 | 39.99 | 532,700 | -0.42(-1.04%) |
Oct 22, 2020 | 39.12 | 40.70 | 39.05 | 40.41 | 353,465 | +1.41(+3.62%) |
Oct 21, 2020 | 39.25 | 39.39 | 38.55 | 39.00 | 239,198 | -0.10(-0.26%) |
Oct 20, 2020 | 39.01 | 39.26 | 38.36 | 39.10 | 99,522 | +0.49(+1.27%) |
Oct 19, 2020 | 39.55 | 40.59 | 38.45 | 38.61 | 258,422 | -0.61(-1.56%) |
Oct 16, 2020 | 39.00 | 39.37 | 38.83 | 39.22 | 181,200 | +0.22(+0.56%) |
Oct 15, 2020 | 37.50 | 39.14 | 37.23 | 39.00 | 117,409 | +0.95(+2.50%) |
Oct 14, 2020 | 38.48 | 38.75 | 37.99 | 38.05 | 134,710 | -0.06(-0.16%) |
Oct 13, 2020 | 37.88 | 38.63 | 37.29 | 38.11 | 221,377 | -0.19(-0.50%) |
Oct 12, 2020 | 37.45 | 38.38 | 37.36 | 38.30 | 213,571 | +0.83(+2.22%) |
Oct 09, 2020 | 38.13 | 38.62 | 37.21 | 37.47 | 337,000 | -0.09(-0.24%) |
Oct 08, 2020 | 36.02 | 37.76 | 35.72 | 37.56 | 294,667 | +1.91(+5.36%) |
Oct 07, 2020 | 34.95 | 35.81 | 34.89 | 35.65 | 236,855 | +1.50(+4.39%) |
Oct 06, 2020 | 33.54 | 35.19 | 33.35 | 34.15 | 356,433 | +0.62(+1.85%) |
Oct 05, 2020 | 33.38 | 33.76 | 32.79 | 33.53 | 125,777 | +0.58(+1.76%) |
Oct 02, 2020 | 32.13 | 33.54 | 32.13 | 32.95 | 220,100 | +0.02(+0.06%) |
Oct 01, 2020 | 33.17 | 33.44 | 32.22 | 32.93 | 180,742 | +0.14(+0.43%) |
Sep 30, 2020 | 33.00 | 33.46 | 31.96 | 32.79 | 340,875 | -0.09(-0.27%) |
Sep 29, 2020 | 32.35 | 32.97 | 31.97 | 32.88 | 322,792 | +0.56(+1.73%) |
Sep 28, 2020 | 32.14 | 32.67 | 31.93 | 32.32 | 196,650 | +0.81(+2.57%) |
Sep 25, 2020 | 30.26 | 31.60 | 30.24 | 31.51 | 159,700 | +1.03(+3.38%) |
Sep 24, 2020 | 30.99 | 31.23 | 30.04 | 30.48 | 250,026 | -0.70(-2.25%) |
Sep 23, 2020 | 32.62 | 33.15 | 31.11 | 31.18 | 325,289 | -1.47(-4.50%) |
Sep 22, 2020 | 32.00 | 32.90 | 31.51 | 32.65 | 441,668 | +0.85(+2.67%) |
Sep 21, 2020 | 30.45 | 31.87 | 30.41 | 31.80 | 424,049 | +0.48(+1.53%) |
Sep 18, 2020 | 30.97 | 32.66 | 30.59 | 31.32 | 597,700 | +0.63(+2.05%) |
Sep 17, 2020 | 29.92 | 30.85 | 29.44 | 30.69 | 233,326 | +0.23(+0.76%) |
Sep 16, 2020 | 30.36 | 31.22 | 30.16 | 30.46 | 335,873 | +0.11(+0.36%) |
Sep 15, 2020 | 31.65 | 31.89 | 30.20 | 30.35 | 257,759 | -1.22(-3.86%) |
Sep 14, 2020 | 31.77 | 32.34 | 31.37 | 31.57 | 348,225 | -0.07(-0.22%) |
Sep 11, 2020 | 31.56 | 32.42 | 31.28 | 31.64 | 486,900 | +0.55(+1.77%) |
Sep 10, 2020 | 32.00 | 32.41 | 30.90 | 31.09 | 790,523 | -0.70(-2.20%) |
Sep 09, 2020 | 31.75 | 32.52 | 30.90 | 31.79 | 526,219 | +0.15(+0.47%) |
Sep 08, 2020 | 32.69 | 34.03 | 31.44 | 31.64 | 693,219 | -2.27(-6.69%) |
Sep 04, 2020 | 34.81 | 34.93 | 33.23 | 33.91 | 323,100 | -0.44(-1.28%) |
Sep 03, 2020 | 36.91 | 37.09 | 34.03 | 34.35 | 225,339 | -2.59(-7.01%) |
Sep 02, 2020 | 36.44 | 37.39 | 36.08 | 36.94 | 266,399 | +0.60(+1.65%) |
Sep 01, 2020 | 35.13 | 36.41 | 34.85 | 36.34 | 170,223 | +0.95(+2.68%) |
Aug 31, 2020 | 35.78 | 35.83 | 34.31 | 35.39 | 449,347 | +0.15(+0.43%) |
Aug 28, 2020 | 35.73 | 36.00 | 35.07 | 35.24 | 224,500 | -0.45(-1.26%) |
Aug 27, 2020 | 35.84 | 36.62 | 35.51 | 35.69 | 363,323 | +0.21(+0.59%) |
Aug 26, 2020 | 35.99 | 35.99 | 35.26 | 35.48 | 306,836 | -0.50(-1.39%) |
Aug 25, 2020 | 36.97 | 36.97 | 35.57 | 35.98 | 449,989 | -0.76(-2.07%) |
Aug 24, 2020 | 36.20 | 37.09 | 35.75 | 36.74 | 331,108 | +0.94(+2.63%) |
Aug 21, 2020 | 36.45 | 36.86 | 35.52 | 35.80 | 325,000 | -0.79(-2.16%) |
Aug 20, 2020 | 36.02 | 37.64 | 36.01 | 36.59 | 397,845 | -0.52(-1.40%) |
Aug 19, 2020 | 37.24 | 37.44 | 36.80 | 37.11 | 454,214 | -0.14(-0.38%) |
Aug 18, 2020 | 37.78 | 38.00 | 36.85 | 37.25 | 349,843 | -0.46(-1.22%) |
Aug 17, 2020 | 39.25 | 39.57 | 36.85 | 37.71 | 304,979 | -1.39(-3.57%) |
Aug 14, 2020 | 38.40 | 39.19 | 38.03 | 39.10 | 723,500 | +0.60(+1.57%) |
Aug 13, 2020 | 38.79 | 39.36 | 38.29 | 38.50 | 504,410 | -0.33(-0.85%) |
Aug 12, 2020 | 39.05 | 39.97 | 38.43 | 38.83 | 251,848 | +0.37(+0.96%) |
Aug 11, 2020 | 39.94 | 40.99 | 38.06 | 38.46 | 572,518 | -1.21(-3.05%) |
Aug 10, 2020 | 38.86 | 39.73 | 38.60 | 39.67 | 799,430 | +0.94(+2.43%) |
Aug 07, 2020 | 39.75 | 40.94 | 38.43 | 38.73 | 441,700 | -1.21(-3.03%) |
Aug 06, 2020 | 39.17 | 40.66 | 38.40 | 39.94 | 821,002 | +0.77(+1.97%) |
Aug 05, 2020 | 37.64 | 39.37 | 37.64 | 39.17 | 549,083 | +2.13(+5.75%) |
Aug 04, 2020 | 37.28 | 37.72 | 36.73 | 37.04 | 420,232 | -0.10(-0.27%) |
Aug 03, 2020 | 37.42 | 37.81 | 36.81 | 37.14 | 356,467 | +0.19(+0.51%) |
Jul 31, 2020 | 37.05 | 37.10 | 36.01 | 36.95 | 402,700 | -0.31(-0.83%) |
Jul 30, 2020 | 36.39 | 37.35 | 36.30 | 37.26 | 243,640 | +0.14(+0.38%) |
Jul 29, 2020 | 36.86 | 37.80 | 36.86 | 37.12 | 473,970 | +0.32(+0.87%) |
Jul 28, 2020 | 37.84 | 38.20 | 36.70 | 36.80 | 388,944 | -1.21(-3.18%) |
Jul 27, 2020 | 37.94 | 38.40 | 37.45 | 38.01 | 478,072 | +0.40(+1.06%) |
Jul 24, 2020 | 37.51 | 37.95 | 37.33 | 37.61 | 190,400 | -0.27(-0.71%) |
Jul 23, 2020 | 38.52 | 38.78 | 37.71 | 37.88 | 346,911 | -0.61(-1.58%) |
Jul 22, 2020 | 38.39 | 39.33 | 38.39 | 38.49 | 286,817 | +0.00(+0.00%) |
Jul 21, 2020 | 39.20 | 39.24 | 37.82 | 38.49 | 207,122 | -0.38(-0.98%) |
Jul 20, 2020 | 37.53 | 39.15 | 37.25 | 38.87 | 419,251 | +1.12(+2.97%) |
Jul 17, 2020 | 38.33 | 38.65 | 37.13 | 37.75 | 397,100 | -0.69(-1.80%) |
Jul 16, 2020 | 36.49 | 38.85 | 36.15 | 38.44 | 648,635 | +1.52(+4.12%) |
Jul 15, 2020 | 36.50 | 37.16 | 35.97 | 36.92 | 393,314 | +1.45(+4.09%) |
Jul 14, 2020 | 34.29 | 35.72 | 34.09 | 35.47 | 308,619 | +0.65(+1.87%) |
Jul 13, 2020 | 35.99 | 36.24 | 34.82 | 34.82 | 431,286 | -0.42(-1.19%) |
Jul 10, 2020 | 34.39 | 35.78 | 34.10 | 35.24 | 474,900 | +0.87(+2.53%) |
Jul 09, 2020 | 34.34 | 34.97 | 33.62 | 34.37 | 507,230 | -0.64(-1.83%) |
Jul 08, 2020 | 33.57 | 35.07 | 33.57 | 35.01 | 350,731 | +1.44(+4.29%) |
Jul 07, 2020 | 33.67 | 34.19 | 33.11 | 33.57 | 312,110 | -0.36(-1.06%) |
Jul 06, 2020 | 34.60 | 34.80 | 33.62 | 33.93 | 431,780 | +0.07(+0.21%) |
Jul 02, 2020 | 33.65 | 34.39 | 32.58 | 33.86 | 632,800 | +0.51(+1.53%) |
Jul 01, 2020 | 33.00 | 33.70 | 31.43 | 33.35 | 410,751 | +0.30(+0.91%) |
Jun 30, 2020 | 31.62 | 33.42 | 31.08 | 33.05 | 809,675 | +2.87(+9.51%) |
Jun 29, 2020 | 29.04 | 30.41 | 28.54 | 30.18 | 211,530 | +1.59(+5.56%) |
Jun 26, 2020 | 29.86 | 29.86 | 28.36 | 28.59 | 647,900 | -1.42(-4.73%) |
Jun 25, 2020 | 29.45 | 30.18 | 28.16 | 30.01 | 280,841 | +0.26(+0.87%) |
Jun 24, 2020 | 32.48 | 32.48 | 29.55 | 29.75 | 420,396 | -2.85(-8.74%) |
Jun 23, 2020 | 31.34 | 32.90 | 30.56 | 32.60 | 964,786 | +2.85(+9.58%) |
Jun 22, 2020 | 30.13 | 31.12 | 29.41 | 29.75 | 319,992 | -0.38(-1.26%) |
Jun 19, 2020 | 30.42 | 31.13 | 29.66 | 30.13 | 362,000 | +0.10(+0.33%) |
Jun 18, 2020 | 29.43 | 30.60 | 29.37 | 30.03 | 221,563 | +0.30(+1.01%) |
Jun 17, 2020 | 30.11 | 30.57 | 29.57 | 29.73 | 230,702 | -0.19(-0.64%) |
Jun 16, 2020 | 30.56 | 30.56 | 28.70 | 29.92 | 245,779 | +0.82(+2.82%) |
Jun 15, 2020 | 26.69 | 29.34 | 26.69 | 29.10 | 244,586 | +1.15(+4.11%) |
Jun 12, 2020 | 28.29 | 28.39 | 26.73 | 27.95 | 196,100 | +0.94(+3.48%) |
Jun 11, 2020 | 27.68 | 28.70 | 26.23 | 27.01 | 309,478 | -2.41(-8.19%) |
Jun 10, 2020 | 30.37 | 30.56 | 28.87 | 29.42 | 165,524 | -1.01(-3.32%) |
Jun 09, 2020 | 29.46 | 30.97 | 29.46 | 30.43 | 334,838 | -0.02(-0.07%) |
Jun 08, 2020 | 30.49 | 31.25 | 30.18 | 30.45 | 357,148 | +0.84(+2.85%) |
Jun 05, 2020 | 30.70 | 31.41 | 29.50 | 29.61 | 574,600 | +0.39(+1.32%) |
Jun 04, 2020 | 29.74 | 30.75 | 28.20 | 29.22 | 325,932 | -0.51(-1.72%) |
Jun 03, 2020 | 28.10 | 31.07 | 27.79 | 29.73 | 485,428 | +2.24(+8.15%) |
Jun 02, 2020 | 27.74 | 28.25 | 27.11 | 27.49 | 551,573 | +0.07(+0.26%) |
Jun 01, 2020 | 28.03 | 29.24 | 27.38 | 27.42 | 311,754 | -0.42(-1.51%) |
May 29, 2020 | 28.03 | 28.30 | 26.52 | 27.84 | 632,900 | -0.64(-2.25%) |
May 28, 2020 | 29.96 | 30.00 | 28.14 | 28.48 | 289,945 | -0.95(-3.23%) |
May 27, 2020 | 28.85 | 30.00 | 28.20 | 29.43 | 301,323 | +1.23(+4.36%) |
May 26, 2020 | 29.15 | 29.39 | 27.46 | 28.20 | 330,587 | +0.26(+0.93%) |
May 22, 2020 | 28.83 | 28.83 | 27.40 | 27.94 | 351,600 | -0.61(-2.14%) |
May 21, 2020 | 26.33 | 29.24 | 26.32 | 28.55 | 868,699 | +2.74(+10.62%) |
May 20, 2020 | 24.23 | 25.98 | 23.95 | 25.81 | 246,101 | +2.08(+8.77%) |
May 19, 2020 | 23.93 | 25.30 | 23.64 | 23.73 | 288,896 | -0.44(-1.82%) |
May 18, 2020 | 23.73 | 24.52 | 23.03 | 24.17 | 143,307 | +1.67(+7.42%) |
May 15, 2020 | 21.62 | 22.75 | 21.09 | 22.50 | 252,300 | +0.78(+3.59%) |
May 14, 2020 | 19.70 | 22.18 | 19.23 | 21.72 | 229,547 | +1.37(+6.73%) |
May 13, 2020 | 21.43 | 22.01 | 19.82 | 20.35 | 152,798 | -1.42(-6.52%) |
May 12, 2020 | 23.19 | 23.19 | 21.72 | 21.77 | 152,086 | -1.32(-5.72%) |
May 11, 2020 | 24.25 | 24.31 | 22.67 | 23.09 | 179,968 | -1.66(-6.71%) |
May 08, 2020 | 25.05 | 25.10 | 24.01 | 24.75 | 254,200 | +0.70(+2.91%) |
May 07, 2020 | 24.35 | 25.05 | 23.05 | 24.05 | 205,439 | +1.23(+5.39%) |
May 06, 2020 | 22.75 | 23.23 | 22.45 | 22.82 | 148,836 | +0.06(+0.26%) |
May 05, 2020 | 23.71 | 24.01 | 22.57 | 22.76 | 123,702 | -0.50(-2.15%) |
May 04, 2020 | 22.23 | 23.44 | 22.14 | 23.26 | 141,566 | +0.63(+2.78%) |