Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 47.85 | 48.26 | 47.53 | 48.01 | 349,200 | -0.18(-0.37%) |
Apr 29, 2021 | 48.09 | 48.30 | 47.62 | 48.19 | 173,976 | +0.44(+0.91%) |
Apr 28, 2021 | 47.77 | 47.96 | 47.20 | 47.75 | 172,506 | -0.15(-0.31%) |
Apr 27, 2021 | 48.19 | 48.26 | 46.49 | 47.90 | 225,780 | -0.12(-0.25%) |
Apr 26, 2021 | 48.63 | 48.85 | 47.96 | 48.02 | 182,616 | -0.28(-0.59%) |
Apr 23, 2021 | 47.72 | 48.52 | 47.60 | 48.30 | 263,600 | +0.83(+1.75%) |
Apr 22, 2021 | 47.62 | 48.08 | 47.22 | 47.48 | 398,568 | -0.02(-0.03%) |
Apr 21, 2021 | 48.27 | 48.77 | 47.20 | 47.49 | 331,472 | -0.84(-1.75%) |
Apr 20, 2021 | 47.84 | 48.68 | 47.09 | 48.34 | 940,976 | +0.59(+1.24%) |
Apr 19, 2021 | 47.25 | 47.83 | 47.05 | 47.74 | 436,178 | +0.34(+0.73%) |
Apr 16, 2021 | 46.76 | 47.77 | 45.70 | 47.40 | 308,000 | +0.97(+2.09%) |
Apr 15, 2021 | 47.18 | 47.44 | 46.35 | 46.43 | 211,238 | -0.69(-1.45%) |
Apr 14, 2021 | 46.57 | 47.30 | 46.38 | 47.12 | 386,282 | +0.47(+1.01%) |
Apr 13, 2021 | 45.51 | 46.70 | 45.16 | 46.65 | 380,856 | +1.02(+2.22%) |
Apr 12, 2021 | 46.20 | 46.20 | 45.47 | 45.63 | 204,504 | -0.64(-1.39%) |
Apr 09, 2021 | 45.44 | 46.49 | 45.17 | 46.27 | 426,600 | +0.93(+2.05%) |
Apr 08, 2021 | 44.70 | 45.49 | 44.47 | 45.34 | 242,098 | +1.11(+2.51%) |
Apr 07, 2021 | 44.51 | 44.55 | 43.84 | 44.23 | 362,872 | -0.44(-0.97%) |
Apr 06, 2021 | 45.00 | 45.60 | 44.54 | 44.67 | 341,194 | -0.32(-0.72%) |
Apr 05, 2021 | 44.65 | 45.17 | 44.37 | 44.99 | 375,472 | +0.33(+0.74%) |
Apr 01, 2021 | 44.60 | 45.16 | 44.26 | 44.66 | 326,400 | +0.22(+0.49%) |
Mar 31, 2021 | 43.80 | 44.81 | 43.27 | 44.45 | 756,748 | +0.98(+2.27%) |
Mar 30, 2021 | 42.61 | 43.73 | 42.27 | 43.46 | 504,132 | +0.91(+2.13%) |
Mar 29, 2021 | 43.24 | 44.12 | 42.55 | 42.55 | 499,074 | -1.07(-2.45%) |
Mar 26, 2021 | 42.81 | 43.87 | 42.05 | 43.62 | 254,000 | +0.87(+2.02%) |
Mar 25, 2021 | 42.40 | 42.96 | 40.80 | 42.76 | 372,372 | +0.19(+0.45%) |
Mar 24, 2021 | 42.88 | 43.10 | 42.17 | 42.57 | 351,312 | -0.16(-0.39%) |
Mar 23, 2021 | 40.62 | 43.35 | 40.16 | 42.73 | 797,390 | +1.41(+3.40%) |
Mar 22, 2021 | 41.31 | 41.62 | 41.13 | 41.33 | 381,248 | +0.07(+0.17%) |
Mar 19, 2021 | 41.19 | 41.83 | 41.05 | 41.26 | 1,176,400 | -0.24(-0.58%) |
Mar 18, 2021 | 42.31 | 42.31 | 41.34 | 41.50 | 281,292 | -0.95(-2.23%) |
Mar 17, 2021 | 41.67 | 42.60 | 40.38 | 42.45 | 306,332 | +0.43(+1.03%) |
Mar 16, 2021 | 42.26 | 42.34 | 41.57 | 42.01 | 225,056 | -0.42(-0.98%) |
Mar 15, 2021 | 42.16 | 42.83 | 42.12 | 42.43 | 250,752 | +0.03(+0.08%) |
Mar 12, 2021 | 42.12 | 42.56 | 41.55 | 42.40 | 449,400 | +0.19(+0.44%) |
Mar 11, 2021 | 41.70 | 42.31 | 40.66 | 42.21 | 269,044 | +0.72(+1.74%) |
Mar 10, 2021 | 40.05 | 42.04 | 40.05 | 41.49 | 310,160 | +0.65(+1.59%) |
Mar 09, 2021 | 40.33 | 41.45 | 40.10 | 40.84 | 949,880 | +1.17(+2.95%) |
Mar 08, 2021 | 40.07 | 40.42 | 39.31 | 39.67 | 327,398 | -0.20(-0.51%) |
Mar 05, 2021 | 39.39 | 39.97 | 38.82 | 39.88 | 510,400 | +1.02(+2.64%) |
Mar 04, 2021 | 40.17 | 40.29 | 38.62 | 38.85 | 352,236 | -1.38(-3.43%) |
Mar 03, 2021 | 40.60 | 40.92 | 39.91 | 40.23 | 821,772 | -0.53(-1.29%) |
Mar 02, 2021 | 42.02 | 42.02 | 40.70 | 40.76 | 214,450 | -1.27(-3.02%) |
Mar 01, 2021 | 41.64 | 42.30 | 41.16 | 42.02 | 288,110 | +1.06(+2.60%) |
Feb 26, 2021 | 41.60 | 41.73 | 40.78 | 40.96 | 397,200 | -0.41(-0.99%) |
Feb 25, 2021 | 42.08 | 42.58 | 41.24 | 41.37 | 264,240 | -0.87(-2.05%) |
Feb 24, 2021 | 41.03 | 42.58 | 41.03 | 42.23 | 295,504 | +1.14(+2.77%) |
Feb 23, 2021 | 40.98 | 41.92 | 40.37 | 41.09 | 366,230 | -0.69(-1.65%) |
Feb 22, 2021 | 41.89 | 42.23 | 40.89 | 41.78 | 317,938 | -0.42(-0.98%) |
Feb 19, 2021 | 42.13 | 43.16 | 41.98 | 42.20 | 1,323,200 | +0.16(+0.37%) |
Feb 18, 2021 | 41.74 | 42.75 | 41.52 | 42.05 | 476,694 | +0.01(+0.01%) |
Feb 17, 2021 | 42.53 | 43.15 | 41.79 | 42.04 | 413,478 | -1.22(-2.82%) |
Feb 16, 2021 | 44.19 | 44.66 | 42.73 | 43.26 | 355,448 | -0.98(-2.22%) |
Feb 12, 2021 | 43.63 | 44.40 | 43.34 | 44.24 | 284,000 | +0.60(+1.37%) |
Feb 11, 2021 | 43.54 | 43.94 | 42.61 | 43.64 | 271,632 | +0.20(+0.46%) |
Feb 10, 2021 | 43.82 | 44.16 | 43.21 | 43.44 | 233,430 | -0.12(-0.26%) |
Feb 09, 2021 | 44.22 | 44.49 | 43.47 | 43.55 | 235,952 | -0.55(-1.26%) |
Feb 08, 2021 | 43.26 | 44.20 | 42.84 | 44.11 | 399,114 | +1.14(+2.65%) |
Feb 05, 2021 | 42.50 | 42.99 | 42.13 | 42.97 | 356,000 | +0.88(+2.09%) |
Feb 04, 2021 | 40.35 | 42.11 | 40.30 | 42.09 | 321,482 | +1.65(+4.07%) |
Feb 03, 2021 | 40.88 | 40.93 | 39.62 | 40.45 | 450,620 | -0.45(-1.11%) |
Feb 02, 2021 | 41.41 | 41.94 | 39.72 | 40.90 | 505,096 | -0.09(-0.21%) |
Feb 01, 2021 | 40.74 | 42.05 | 40.74 | 40.98 | 298,712 | +0.55(+1.36%) |
Jan 29, 2021 | 40.59 | 41.14 | 40.02 | 40.44 | 404,800 | -0.11(-0.28%) |
Jan 28, 2021 | 41.80 | 41.97 | 40.55 | 40.55 | 358,622 | -0.78(-1.89%) |
Jan 27, 2021 | 42.50 | 42.92 | 41.16 | 41.33 | 506,046 | -2.20(-5.05%) |
Jan 26, 2021 | 42.99 | 43.67 | 42.77 | 43.53 | 387,014 | +0.59(+1.39%) |
Jan 25, 2021 | 42.91 | 43.19 | 42.48 | 42.94 | 308,798 | -0.15(-0.35%) |
Jan 22, 2021 | 41.51 | 43.30 | 41.51 | 43.09 | 633,400 | +1.30(+3.12%) |
Jan 21, 2021 | 42.70 | 42.90 | 41.75 | 41.78 | 542,010 | -1.05(-2.46%) |
Jan 20, 2021 | 42.00 | 42.93 | 41.63 | 42.84 | 554,496 | +0.95(+2.26%) |
Jan 19, 2021 | 42.29 | 42.29 | 41.55 | 41.89 | 435,206 | +0.11(+0.26%) |
Jan 15, 2021 | 41.45 | 42.13 | 40.53 | 41.78 | 388,200 | +0.00(+0.00%) |
Jan 14, 2021 | 41.59 | 42.30 | 41.34 | 41.78 | 352,240 | +0.30(+0.72%) |
Jan 13, 2021 | 41.86 | 42.27 | 41.26 | 41.48 | 567,790 | -0.50(-1.19%) |
Jan 12, 2021 | 42.08 | 42.10 | 41.38 | 41.98 | 301,514 | -0.02(-0.05%) |
Jan 11, 2021 | 41.43 | 42.10 | 41.43 | 42.00 | 320,656 | +0.08(+0.18%) |
Jan 08, 2021 | 42.10 | 42.30 | 41.43 | 41.92 | 503,400 | -0.17(-0.40%) |
Jan 07, 2021 | 41.81 | 42.34 | 41.57 | 42.09 | 535,678 | +0.19(+0.45%) |
Jan 06, 2021 | 40.34 | 42.01 | 40.34 | 41.91 | 853,338 | +1.72(+4.28%) |
Jan 05, 2021 | 39.24 | 40.58 | 39.24 | 40.19 | 628,236 | +0.98(+2.50%) |
Jan 04, 2021 | 39.84 | 40.22 | 38.67 | 39.20 | 540,788 | -0.45(-1.12%) |
Dec 31, 2020 | 39.65 | 39.65 | 39.65 | 344,380 | -0.32(-0.80%) | |
Dec 30, 2020 | 40.22 | 40.81 | 39.95 | 39.97 | 344,380 | -0.12(-0.31%) |
Dec 29, 2020 | 40.37 | 40.66 | 39.76 | 40.09 | 251,046 | -0.20(-0.50%) |
Dec 28, 2020 | 41.02 | 41.16 | 40.05 | 40.30 | 320,026 | -0.18(-0.44%) |
Dec 24, 2020 | 40.99 | 41.19 | 40.32 | 40.48 | 241,000 | -0.28(-0.69%) |
Dec 23, 2020 | 40.93 | 41.30 | 40.70 | 40.76 | 417,644 | -0.17(-0.43%) |
Dec 22, 2020 | 37.31 | 41.11 | 36.51 | 40.93 | 529,518 | +0.67(+1.66%) |
Dec 21, 2020 | 39.82 | 40.45 | 39.41 | 40.26 | 444,292 | -0.14(-0.35%) |
Dec 18, 2020 | 40.74 | 41.34 | 40.28 | 40.40 | 1,055,600 | -0.16(-0.38%) |
Dec 17, 2020 | 40.24 | 40.77 | 39.95 | 40.55 | 348,680 | +0.23(+0.57%) |
Dec 16, 2020 | 40.17 | 40.62 | 39.83 | 40.33 | 400,796 | +0.08(+0.20%) |
Dec 15, 2020 | 40.15 | 40.59 | 39.73 | 40.24 | 327,072 | +0.47(+1.19%) |
Dec 14, 2020 | 39.91 | 40.59 | 39.48 | 39.77 | 336,084 | +0.03(+0.08%) |
Dec 11, 2020 | 39.72 | 40.69 | 39.18 | 39.74 | 341,800 | -0.34(-0.85%) |
Dec 10, 2020 | 39.55 | 40.16 | 39.03 | 40.08 | 297,828 | +0.50(+1.28%) |
Dec 09, 2020 | 39.49 | 39.67 | 38.91 | 39.58 | 428,772 | +0.30(+0.75%) |
Dec 08, 2020 | 38.19 | 39.41 | 38.18 | 39.28 | 422,740 | +0.69(+1.77%) |
Dec 07, 2020 | 38.83 | 39.62 | 38.34 | 38.59 | 475,892 | -0.11(-0.28%) |
Dec 04, 2020 | 37.60 | 38.77 | 36.88 | 38.70 | 412,400 | +1.14(+3.05%) |
Dec 03, 2020 | 37.28 | 37.61 | 36.80 | 37.56 | 230,158 | +0.18(+0.47%) |
Dec 02, 2020 | 37.15 | 37.74 | 37.05 | 37.38 | 254,932 | +0.02(+0.04%) |
Dec 01, 2020 | 37.48 | 37.73 | 37.01 | 37.37 | 319,008 | +0.26(+0.70%) |
Nov 30, 2020 | 37.23 | 37.52 | 36.56 | 37.11 | 448,286 | -0.33(-0.87%) |
Nov 27, 2020 | 36.92 | 37.44 | 36.91 | 37.44 | 104,600 | +0.52(+1.39%) |
Nov 25, 2020 | 37.14 | 37.14 | 36.77 | 36.92 | 360,400 | -0.12(-0.34%) |
Nov 24, 2020 | 37.12 | 37.45 | 36.76 | 37.05 | 425,362 | +0.15(+0.41%) |
Nov 23, 2020 | 36.78 | 37.27 | 36.43 | 36.90 | 304,450 | +0.45(+1.22%) |
Nov 20, 2020 | 36.13 | 37.10 | 36.00 | 36.45 | 360,200 | +0.02(+0.04%) |
Nov 19, 2020 | 35.92 | 36.50 | 35.66 | 36.44 | 279,764 | +0.30(+0.84%) |
Nov 18, 2020 | 37.40 | 37.73 | 36.05 | 36.13 | 471,420 | -1.28(-3.43%) |
Nov 17, 2020 | 36.72 | 37.55 | 36.45 | 37.41 | 396,566 | +0.32(+0.86%) |
Nov 16, 2020 | 36.66 | 37.17 | 36.19 | 37.09 | 527,816 | +0.73(+1.99%) |
Nov 13, 2020 | 35.82 | 36.57 | 35.82 | 36.37 | 322,400 | +0.84(+2.35%) |
Nov 12, 2020 | 35.98 | 36.61 | 35.12 | 35.53 | 287,560 | -0.64(-1.77%) |
Nov 11, 2020 | 36.20 | 36.48 | 35.42 | 36.17 | 495,030 | +0.18(+0.51%) |
Nov 10, 2020 | 36.01 | 36.56 | 35.70 | 35.99 | 533,326 | +0.09(+0.24%) |
Nov 09, 2020 | 37.11 | 37.70 | 35.84 | 35.91 | 574,850 | +0.38(+1.07%) |
Nov 06, 2020 | 35.88 | 36.03 | 35.44 | 35.52 | 343,200 | -0.20(-0.56%) |
Nov 05, 2020 | 35.92 | 36.05 | 35.30 | 35.73 | 323,082 | +0.02(+0.04%) |
Nov 04, 2020 | 34.95 | 35.85 | 34.59 | 35.71 | 468,650 | +0.54(+1.52%) |
Nov 03, 2020 | 34.75 | 35.44 | 34.52 | 35.17 | 414,428 | +0.76(+2.21%) |
Nov 02, 2020 | 35.30 | 35.48 | 34.05 | 34.41 | 399,904 | -0.45(-1.30%) |
Oct 30, 2020 | 34.72 | 34.91 | 34.28 | 34.87 | 693,800 | -0.01(-0.01%) |
Oct 29, 2020 | 34.01 | 35.09 | 33.83 | 34.88 | 511,080 | +0.70(+2.06%) |
Oct 28, 2020 | 35.01 | 35.35 | 34.01 | 34.17 | 593,016 | -1.42(-3.99%) |
Oct 27, 2020 | 36.02 | 36.15 | 35.37 | 35.59 | 381,726 | -0.42(-1.17%) |
Oct 26, 2020 | 35.74 | 36.27 | 35.59 | 36.01 | 385,700 | -0.14(-0.37%) |
Oct 23, 2020 | 35.90 | 36.21 | 35.48 | 36.15 | 429,200 | +0.45(+1.25%) |
Oct 22, 2020 | 35.42 | 35.79 | 35.20 | 35.70 | 328,296 | +0.52(+1.48%) |
Oct 21, 2020 | 35.04 | 35.62 | 35.04 | 35.18 | 326,292 | +0.04(+0.11%) |
Oct 20, 2020 | 34.95 | 35.47 | 34.77 | 35.14 | 411,618 | +0.29(+0.82%) |
Oct 19, 2020 | 35.78 | 35.96 | 34.70 | 34.85 | 365,588 | -0.86(-2.39%) |
Oct 16, 2020 | 35.84 | 36.43 | 35.49 | 35.71 | 335,200 | -0.13(-0.36%) |
Oct 15, 2020 | 35.06 | 36.00 | 34.82 | 35.84 | 376,206 | +0.38(+1.06%) |
Oct 14, 2020 | 36.05 | 36.24 | 35.19 | 35.47 | 550,388 | -0.37(-1.03%) |
Oct 13, 2020 | 35.93 | 36.48 | 35.75 | 35.84 | 683,610 | -0.34(-0.93%) |
Oct 12, 2020 | 36.12 | 36.63 | 35.64 | 36.17 | 653,522 | +0.27(+0.75%) |
Oct 09, 2020 | 35.55 | 35.92 | 35.12 | 35.90 | 442,600 | +0.62(+1.77%) |
Oct 08, 2020 | 35.84 | 35.84 | 34.84 | 35.27 | 791,192 | -0.04(-0.11%) |
Oct 07, 2020 | 34.49 | 35.59 | 34.16 | 35.31 | 1,295,070 | +1.16(+3.41%) |
Oct 06, 2020 | 34.81 | 34.97 | 33.11 | 34.15 | 22,448,986 | -0.64(-1.84%) |
Oct 05, 2020 | 35.22 | 36.48 | 34.28 | 34.79 | 2,206,626 | -0.09(-0.24%) |
Oct 02, 2020 | 36.71 | 37.05 | 34.38 | 34.88 | 4,189,400 | -4.52(-11.48%) |
Oct 01, 2020 | 39.53 | 39.84 | 38.78 | 39.40 | 381,132 | +0.27(+0.70%) |
Sep 30, 2020 | 38.70 | 39.84 | 38.70 | 39.12 | 499,644 | +0.46(+1.19%) |
Sep 29, 2020 | 38.45 | 39.38 | 37.52 | 38.66 | 198,492 | -0.13(-0.34%) |
Sep 28, 2020 | 38.00 | 39.10 | 37.10 | 38.80 | 293,498 | +1.10(+2.92%) |
Sep 25, 2020 | 36.75 | 37.91 | 36.38 | 37.70 | 309,400 | +0.91(+2.47%) |
Sep 24, 2020 | 37.06 | 37.58 | 36.34 | 36.78 | 403,424 | -0.57(-1.51%) |
Sep 23, 2020 | 39.27 | 39.27 | 37.08 | 37.35 | 501,404 | -1.92(-4.89%) |
Sep 22, 2020 | 38.49 | 40.12 | 37.29 | 39.27 | 604,430 | +1.99(+5.32%) |
Sep 21, 2020 | 37.23 | 37.55 | 36.50 | 37.28 | 627,866 | -0.43(-1.14%) |
Sep 18, 2020 | 37.98 | 38.97 | 37.23 | 37.72 | 1,437,600 | +0.19(+0.51%) |
Sep 17, 2020 | 37.70 | 38.17 | 37.09 | 37.52 | 390,310 | -0.55(-1.43%) |
Sep 16, 2020 | 38.33 | 39.12 | 37.95 | 38.07 | 400,304 | -0.05(-0.13%) |
Sep 15, 2020 | 38.45 | 38.60 | 38.04 | 38.12 | 282,332 | -0.16(-0.40%) |
Sep 14, 2020 | 37.41 | 38.51 | 37.35 | 38.27 | 347,056 | +1.11(+2.99%) |
Sep 11, 2020 | 36.98 | 37.65 | 36.75 | 37.16 | 349,400 | +0.47(+1.28%) |
Sep 10, 2020 | 37.23 | 37.41 | 36.66 | 36.70 | 220,838 | -0.27(-0.74%) |
Sep 09, 2020 | 36.96 | 37.58 | 36.84 | 36.97 | 318,716 | +0.35(+0.97%) |
Sep 08, 2020 | 37.06 | 37.22 | 36.37 | 36.62 | 268,874 | -0.53(-1.43%) |
Sep 04, 2020 | 37.69 | 37.82 | 36.24 | 37.15 | 314,400 | -0.20(-0.55%) |
Sep 03, 2020 | 39.12 | 39.25 | 36.86 | 37.35 | 309,452 | -1.76(-4.50%) |
Sep 02, 2020 | 38.05 | 39.17 | 37.88 | 39.11 | 277,268 | +1.18(+3.11%) |
Sep 01, 2020 | 37.94 | 38.02 | 37.21 | 37.93 | 381,934 | -0.17(-0.45%) |
Aug 31, 2020 | 37.84 | 38.46 | 37.80 | 38.10 | 439,328 | +0.15(+0.40%) |
Aug 28, 2020 | 38.12 | 38.35 | 37.60 | 37.95 | 181,000 | +0.04(+0.09%) |
Aug 27, 2020 | 37.50 | 38.13 | 37.01 | 37.91 | 307,580 | +0.59(+1.59%) |
Aug 26, 2020 | 37.31 | 37.38 | 36.83 | 37.32 | 346,024 | +0.01(+0.03%) |
Aug 25, 2020 | 37.41 | 37.67 | 37.10 | 37.31 | 305,218 | +0.11(+0.30%) |
Aug 24, 2020 | 38.08 | 38.15 | 36.87 | 37.20 | 340,338 | -0.47(-1.25%) |
Aug 21, 2020 | 37.93 | 37.93 | 37.35 | 37.67 | 212,200 | -0.21(-0.57%) |
Aug 20, 2020 | 37.37 | 38.21 | 37.13 | 37.88 | 255,472 | +0.18(+0.48%) |
Aug 19, 2020 | 37.88 | 38.20 | 37.55 | 37.70 | 293,808 | +0.05(+0.12%) |
Aug 18, 2020 | 38.16 | 38.42 | 37.38 | 37.66 | 236,104 | -0.57(-1.48%) |
Aug 17, 2020 | 38.45 | 39.00 | 38.01 | 38.23 | 325,762 | -0.09(-0.25%) |
Aug 14, 2020 | 38.88 | 38.88 | 38.13 | 38.32 | 181,200 | -0.62(-1.58%) |
Aug 13, 2020 | 39.42 | 39.44 | 38.76 | 38.94 | 184,262 | -0.51(-1.29%) |
Aug 12, 2020 | 39.55 | 39.93 | 38.90 | 39.45 | 342,142 | +0.41(+1.05%) |
Aug 11, 2020 | 39.73 | 40.07 | 38.76 | 39.03 | 406,040 | -0.31(-0.79%) |
Aug 10, 2020 | 40.92 | 41.03 | 39.15 | 39.34 | 375,918 | -1.60(-3.91%) |
Aug 07, 2020 | 40.10 | 40.97 | 39.70 | 40.95 | 319,600 | +0.75(+1.87%) |
Aug 06, 2020 | 40.33 | 40.38 | 39.57 | 40.20 | 254,918 | -0.03(-0.07%) |
Aug 05, 2020 | 39.40 | 40.28 | 39.10 | 40.23 | 395,906 | +1.19(+3.04%) |
Aug 04, 2020 | 38.58 | 39.26 | 38.33 | 39.04 | 255,298 | +0.31(+0.80%) |
Aug 03, 2020 | 38.70 | 39.18 | 38.27 | 38.73 | 292,032 | +0.34(+0.90%) |
Jul 31, 2020 | 37.72 | 38.45 | 37.62 | 38.38 | 455,600 | +0.71(+1.88%) |
Jul 30, 2020 | 37.44 | 37.99 | 37.37 | 37.67 | 262,914 | -0.15(-0.38%) |
Jul 29, 2020 | 37.53 | 38.12 | 37.08 | 37.82 | 283,386 | +0.68(+1.83%) |
Jul 28, 2020 | 37.92 | 38.31 | 36.99 | 37.14 | 323,792 | -1.17(-3.07%) |
Jul 27, 2020 | 37.51 | 38.54 | 37.51 | 38.31 | 243,266 | +0.87(+2.32%) |
Jul 24, 2020 | 37.69 | 37.87 | 36.96 | 37.45 | 294,600 | -0.21(-0.57%) |
Jul 23, 2020 | 37.30 | 38.09 | 37.28 | 37.66 | 391,716 | +0.22(+0.59%) |
Jul 22, 2020 | 39.21 | 39.42 | 35.95 | 37.44 | 658,670 | -2.19(-5.51%) |
Jul 21, 2020 | 40.42 | 40.42 | 38.88 | 39.62 | 400,924 | +0.62(+1.60%) |
Jul 20, 2020 | 38.81 | 39.72 | 38.35 | 39.00 | 322,762 | -0.01(-0.03%) |
Jul 17, 2020 | 38.17 | 39.40 | 38.12 | 39.01 | 391,600 | +0.72(+1.88%) |
Jul 16, 2020 | 39.27 | 39.30 | 38.02 | 38.29 | 419,780 | -1.27(-3.20%) |
Jul 15, 2020 | 39.66 | 40.24 | 39.41 | 39.55 | 404,022 | +0.56(+1.44%) |
Jul 14, 2020 | 38.52 | 39.00 | 37.95 | 38.99 | 298,140 | +0.42(+1.10%) |
Jul 13, 2020 | 39.16 | 39.91 | 38.57 | 38.57 | 244,820 | -0.27(-0.68%) |
Jul 10, 2020 | 38.82 | 39.37 | 38.59 | 38.84 | 199,800 | +0.14(+0.36%) |
Jul 09, 2020 | 38.83 | 39.45 | 37.98 | 38.70 | 279,088 | -0.19(-0.48%) |
Jul 08, 2020 | 38.81 | 39.03 | 38.11 | 38.88 | 295,982 | +0.12(+0.31%) |
Jul 07, 2020 | 38.74 | 39.62 | 38.70 | 38.76 | 291,630 | -0.34(-0.86%) |
Jul 06, 2020 | 39.75 | 39.95 | 38.83 | 39.09 | 313,216 | +0.13(+0.33%) |
Jul 02, 2020 | 38.72 | 39.53 | 38.38 | 38.97 | 358,000 | +0.69(+1.80%) |
Jul 01, 2020 | 38.93 | 39.34 | 38.00 | 38.27 | 464,440 | -0.52(-1.35%) |
Jun 30, 2020 | 37.42 | 38.95 | 37.42 | 38.80 | 483,474 | +1.20(+3.18%) |
Jun 29, 2020 | 36.98 | 37.83 | 36.62 | 37.60 | 309,084 | +1.07(+2.93%) |
Jun 26, 2020 | 38.04 | 38.38 | 36.38 | 36.53 | 1,388,400 | -1.79(-4.67%) |
Jun 25, 2020 | 36.80 | 38.39 | 36.27 | 38.33 | 683,078 | +1.35(+3.64%) |
Jun 24, 2020 | 36.34 | 37.27 | 36.03 | 36.98 | 442,098 | +0.37(+1.01%) |
Jun 23, 2020 | 36.47 | 36.87 | 36.16 | 36.61 | 396,024 | +0.57(+1.58%) |
Jun 22, 2020 | 35.09 | 36.15 | 34.77 | 36.04 | 315,830 | +0.78(+2.21%) |
Jun 19, 2020 | 35.92 | 36.56 | 35.04 | 35.26 | 1,284,800 | -0.66(-1.84%) |
Jun 18, 2020 | 35.70 | 36.46 | 35.41 | 35.92 | 367,716 | +0.04(+0.10%) |
Jun 17, 2020 | 36.56 | 36.85 | 35.67 | 35.88 | 402,788 | -0.44(-1.21%) |
Jun 16, 2020 | 36.87 | 37.23 | 36.06 | 36.33 | 355,832 | +0.45(+1.24%) |
Jun 15, 2020 | 33.51 | 36.40 | 33.51 | 35.88 | 443,528 | +1.58(+4.61%) |
Jun 12, 2020 | 35.13 | 35.17 | 33.59 | 34.30 | 421,600 | +0.30(+0.88%) |
Jun 11, 2020 | 35.28 | 35.44 | 33.99 | 34.00 | 381,318 | -2.21(-6.10%) |
Jun 10, 2020 | 36.56 | 36.93 | 35.97 | 36.21 | 277,254 | -0.20(-0.56%) |
Jun 09, 2020 | 35.81 | 37.05 | 35.81 | 36.41 | 357,042 | +0.38(+1.05%) |
Jun 08, 2020 | 36.83 | 37.01 | 35.88 | 36.03 | 332,154 | -0.71(-1.92%) |
Jun 05, 2020 | 36.44 | 37.35 | 36.14 | 36.74 | 369,400 | +1.16(+3.26%) |
Jun 04, 2020 | 35.60 | 36.30 | 35.30 | 35.58 | 321,290 | -0.22(-0.61%) |
Jun 03, 2020 | 35.97 | 36.44 | 35.79 | 35.80 | 283,724 | +0.16(+0.46%) |
Jun 02, 2020 | 36.00 | 36.17 | 35.09 | 35.63 | 350,164 | -0.28(-0.78%) |
Jun 01, 2020 | 35.61 | 36.25 | 35.31 | 35.91 | 421,808 | +0.30(+0.86%) |
May 29, 2020 | 35.03 | 35.85 | 34.56 | 35.61 | 463,600 | +0.49(+1.40%) |
May 28, 2020 | 36.84 | 36.93 | 34.84 | 35.12 | 512,650 | -1.26(-3.46%) |
May 27, 2020 | 35.00 | 36.44 | 34.27 | 36.38 | 514,788 | +1.73(+4.99%) |
May 26, 2020 | 34.28 | 34.98 | 33.81 | 34.65 | 339,410 | +1.23(+3.70%) |
May 22, 2020 | 32.94 | 33.81 | 32.94 | 33.41 | 235,200 | +0.14(+0.42%) |
May 21, 2020 | 33.67 | 33.73 | 33.14 | 33.27 | 275,028 | -0.45(-1.35%) |
May 20, 2020 | 33.68 | 34.17 | 33.21 | 33.73 | 343,038 | +0.64(+1.93%) |
May 19, 2020 | 33.49 | 34.23 | 33.09 | 33.09 | 331,516 | -0.61(-1.81%) |
May 18, 2020 | 32.97 | 33.85 | 32.94 | 33.70 | 386,072 | +1.42(+4.40%) |
May 15, 2020 | 31.61 | 33.06 | 31.61 | 32.28 | 856,400 | +0.58(+1.83%) |
May 14, 2020 | 31.77 | 32.16 | 31.25 | 31.70 | 435,054 | -0.63(-1.93%) |
May 13, 2020 | 31.82 | 32.89 | 31.56 | 32.33 | 350,774 | +0.30(+0.94%) |
May 12, 2020 | 33.56 | 33.56 | 31.96 | 32.02 | 370,778 | -1.26(-3.79%) |
May 11, 2020 | 32.95 | 33.83 | 32.63 | 33.28 | 410,088 | +0.03(+0.11%) |
May 08, 2020 | 32.59 | 33.51 | 32.38 | 33.25 | 273,400 | +1.06(+3.31%) |
May 07, 2020 | 32.25 | 32.47 | 32.05 | 32.19 | 244,562 | +0.44(+1.39%) |
May 06, 2020 | 31.50 | 32.33 | 31.20 | 31.75 | 447,098 | +0.46(+1.45%) |
May 05, 2020 | 31.36 | 32.08 | 31.07 | 31.29 | 354,540 | +0.51(+1.66%) |
May 04, 2020 | 30.20 | 30.89 | 29.85 | 30.78 | 516,052 | +0.27(+0.88%) |