Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 42.77 | 42.77 | 41.40 | 41.89 | 534,391 | -1.15(-2.68%) |
Apr 29, 2021 | 43.66 | 44.02 | 42.68 | 43.04 | 306,541 | -0.27(-0.62%) |
Apr 28, 2021 | 43.42 | 43.83 | 43.12 | 43.31 | 439,969 | -0.09(-0.20%) |
Apr 27, 2021 | 43.97 | 44.13 | 43.16 | 43.39 | 252,904 | -0.67(-1.52%) |
Apr 26, 2021 | 44.82 | 44.92 | 43.98 | 44.07 | 369,926 | -0.65(-1.46%) |
Apr 23, 2021 | 44.95 | 45.48 | 44.70 | 44.72 | 579,210 | -0.23(-0.51%) |
Apr 22, 2021 | 43.56 | 45.22 | 43.29 | 44.95 | 868,102 | +1.53(+3.52%) |
Apr 21, 2021 | 42.75 | 43.97 | 42.28 | 43.42 | 424,289 | +0.69(+1.61%) |
Apr 20, 2021 | 43.33 | 43.47 | 42.64 | 42.73 | 482,476 | -0.54(-1.24%) |
Apr 19, 2021 | 43.65 | 43.71 | 42.61 | 43.27 | 704,587 | -0.36(-0.84%) |
Apr 16, 2021 | 44.14 | 44.14 | 43.30 | 43.63 | 189,074 | -0.26(-0.59%) |
Apr 15, 2021 | 43.89 | 44.22 | 43.66 | 43.89 | 270,121 | +0.23(+0.53%) |
Apr 14, 2021 | 43.39 | 44.40 | 43.37 | 43.66 | 622,538 | +0.28(+0.64%) |
Apr 13, 2021 | 43.22 | 43.74 | 43.02 | 43.38 | 330,812 | +0.17(+0.40%) |
Apr 12, 2021 | 43.19 | 43.37 | 42.87 | 43.21 | 228,129 | +0.24(+0.56%) |
Apr 09, 2021 | 42.98 | 43.16 | 42.22 | 42.97 | 2,148,092 | -0.14(-0.33%) |
Apr 08, 2021 | 42.41 | 43.40 | 41.07 | 43.12 | 1,319,348 | -1.21(-2.73%) |
Apr 07, 2021 | 44.93 | 44.93 | 44.05 | 44.32 | 158,161 | -0.58(-1.28%) |
Apr 06, 2021 | 45.03 | 45.09 | 44.19 | 44.90 | 272,484 | +0.19(+0.43%) |
Apr 05, 2021 | 43.23 | 45.82 | 43.05 | 44.71 | 742,231 | +1.50(+3.46%) |
Apr 01, 2021 | 42.66 | 43.26 | 41.85 | 43.21 | 205,022 | +0.94(+2.22%) |
Mar 31, 2021 | 41.71 | 42.88 | 41.71 | 42.27 | 313,555 | +0.34(+0.80%) |
Mar 30, 2021 | 41.20 | 42.19 | 40.93 | 41.94 | 301,543 | +0.39(+0.94%) |
Mar 29, 2021 | 42.45 | 42.89 | 41.37 | 41.55 | 304,817 | -0.93(-2.18%) |
Mar 26, 2021 | 41.73 | 42.53 | 41.48 | 42.47 | 461,429 | +2.37(+5.91%) |
Mar 25, 2021 | 40.18 | 40.33 | 39.39 | 40.10 | 330,794 | -0.02(-0.05%) |
Mar 24, 2021 | 41.57 | 42.01 | 40.11 | 40.12 | 253,773 | -1.05(-2.54%) |
Mar 23, 2021 | 42.40 | 42.72 | 41.05 | 41.17 | 251,204 | -1.30(-3.07%) |
Mar 22, 2021 | 42.19 | 42.90 | 42.11 | 42.47 | 176,656 | +0.39(+0.93%) |
Mar 19, 2021 | 41.02 | 42.38 | 41.02 | 42.08 | 920,462 | +0.76(+1.83%) |
Mar 18, 2021 | 42.55 | 42.77 | 41.24 | 41.32 | 348,286 | -1.68(-3.90%) |
Mar 17, 2021 | 42.70 | 43.32 | 42.03 | 43.00 | 244,273 | +0.20(+0.47%) |
Mar 16, 2021 | 43.28 | 43.45 | 42.73 | 42.80 | 210,134 | -0.76(-1.74%) |
Mar 15, 2021 | 43.40 | 43.75 | 43.17 | 43.56 | 241,462 | -0.05(-0.11%) |
Mar 12, 2021 | 43.70 | 43.76 | 43.12 | 43.61 | 178,964 | -0.09(-0.20%) |
Mar 11, 2021 | 43.12 | 43.90 | 42.93 | 43.69 | 231,413 | +0.66(+1.54%) |
Mar 10, 2021 | 42.14 | 43.12 | 41.72 | 43.03 | 194,750 | +0.59(+1.40%) |
Mar 09, 2021 | 42.62 | 43.36 | 42.30 | 42.43 | 237,858 | +0.49(+1.17%) |
Mar 08, 2021 | 41.84 | 42.27 | 41.23 | 41.95 | 246,338 | +0.10(+0.23%) |
Mar 05, 2021 | 41.29 | 41.96 | 40.42 | 41.85 | 289,032 | +1.25(+3.07%) |
Mar 04, 2021 | 40.58 | 41.33 | 39.98 | 40.60 | 431,169 | +0.12(+0.31%) |
Mar 03, 2021 | 41.23 | 41.39 | 40.42 | 40.48 | 262,784 | -0.65(-1.59%) |
Mar 02, 2021 | 41.88 | 41.89 | 41.12 | 41.13 | 199,163 | -0.71(-1.70%) |
Mar 01, 2021 | 41.22 | 42.02 | 40.50 | 41.84 | 295,543 | +1.03(+2.52%) |
Feb 26, 2021 | 42.34 | 42.38 | 40.73 | 40.81 | 427,763 | -1.21(-2.89%) |
Feb 25, 2021 | 43.45 | 43.75 | 41.93 | 42.03 | 343,978 | -1.36(-3.13%) |
Feb 24, 2021 | 42.39 | 43.46 | 42.08 | 43.38 | 391,695 | +0.75(+1.75%) |
Feb 23, 2021 | 42.04 | 42.73 | 41.02 | 42.64 | 439,368 | +0.32(+0.74%) |
Feb 22, 2021 | 42.71 | 43.08 | 42.19 | 42.32 | 460,172 | -0.66(-1.53%) |
Feb 19, 2021 | 42.93 | 43.79 | 42.53 | 42.98 | 468,400 | +0.06(+0.13%) |
Feb 18, 2021 | 41.99 | 43.18 | 41.51 | 42.93 | 377,324 | +0.74(+1.74%) |
Feb 17, 2021 | 41.83 | 42.31 | 40.78 | 42.19 | 293,948 | +0.32(+0.78%) |
Feb 16, 2021 | 41.43 | 41.95 | 41.43 | 41.86 | 294,232 | +0.39(+0.94%) |
Feb 12, 2021 | 41.30 | 41.85 | 41.05 | 41.47 | 290,500 | +0.16(+0.39%) |
Feb 11, 2021 | 41.29 | 41.93 | 40.99 | 41.31 | 452,515 | +0.13(+0.32%) |
Feb 10, 2021 | 41.19 | 41.52 | 40.74 | 41.18 | 295,722 | -0.01(-0.02%) |
Feb 09, 2021 | 41.00 | 41.47 | 40.56 | 41.19 | 285,565 | +0.30(+0.72%) |
Feb 08, 2021 | 40.92 | 40.99 | 40.21 | 40.89 | 235,143 | +0.41(+1.02%) |
Feb 05, 2021 | 40.69 | 40.95 | 40.18 | 40.48 | 193,283 | +0.09(+0.21%) |
Feb 04, 2021 | 39.83 | 40.45 | 39.65 | 40.39 | 210,763 | +0.75(+1.90%) |
Feb 03, 2021 | 38.74 | 39.72 | 38.24 | 39.64 | 313,458 | +0.90(+2.32%) |
Feb 02, 2021 | 39.00 | 39.09 | 38.45 | 38.74 | 264,434 | +0.14(+0.37%) |
Feb 01, 2021 | 38.57 | 39.00 | 38.14 | 38.60 | 253,731 | +0.20(+0.52%) |
Jan 29, 2021 | 39.23 | 39.34 | 38.29 | 38.40 | 412,414 | -0.92(-2.33%) |
Jan 28, 2021 | 40.93 | 41.03 | 39.19 | 39.31 | 387,691 | -1.25(-3.09%) |
Jan 27, 2021 | 40.33 | 41.29 | 39.97 | 40.56 | 416,930 | -0.59(-1.44%) |
Jan 26, 2021 | 41.09 | 41.64 | 40.64 | 41.16 | 326,657 | +0.25(+0.61%) |
Jan 25, 2021 | 40.55 | 40.96 | 39.98 | 40.91 | 303,715 | +0.80(+2.00%) |
Jan 22, 2021 | 39.73 | 40.27 | 39.21 | 40.11 | 312,267 | +0.31(+0.77%) |
Jan 21, 2021 | 40.09 | 40.18 | 39.41 | 39.80 | 405,143 | -0.19(-0.48%) |
Jan 20, 2021 | 41.03 | 41.41 | 39.82 | 39.99 | 568,825 | -0.72(-1.76%) |
Jan 19, 2021 | 42.24 | 42.35 | 40.35 | 40.71 | 788,322 | -1.47(-3.49%) |
Jan 15, 2021 | 45.14 | 45.84 | 41.82 | 42.18 | 1,126,422 | -4.46(-9.57%) |
Jan 14, 2021 | 45.82 | 47.04 | 45.52 | 46.64 | 741,023 | +1.28(+2.82%) |
Jan 13, 2021 | 45.70 | 45.70 | 45.04 | 45.36 | 344,340 | -0.22(-0.48%) |
Jan 12, 2021 | 46.11 | 46.58 | 45.11 | 45.58 | 263,781 | +0.32(+0.70%) |
Jan 11, 2021 | 45.07 | 45.76 | 44.71 | 45.27 | 280,665 | +0.06(+0.13%) |
Jan 08, 2021 | 45.08 | 45.87 | 44.82 | 45.21 | 241,107 | +0.07(+0.15%) |
Jan 07, 2021 | 45.08 | 45.33 | 44.65 | 45.14 | 201,661 | +0.08(+0.17%) |
Jan 06, 2021 | 43.06 | 45.44 | 42.81 | 45.07 | 569,723 | +2.13(+4.96%) |
Jan 05, 2021 | 42.75 | 43.30 | 41.44 | 42.93 | 191,686 | +0.42(+0.99%) |
Jan 04, 2021 | 43.33 | 43.46 | 41.79 | 42.51 | 266,374 | -0.67(-1.55%) |
Dec 31, 2020 | 43.18 | 43.18 | 43.18 | 206,075 | +0.56(+1.32%) | |
Dec 30, 2020 | 42.93 | 43.08 | 42.55 | 42.62 | 206,075 | -0.31(-0.71%) |
Dec 29, 2020 | 42.97 | 42.97 | 42.34 | 42.93 | 242,911 | +0.12(+0.29%) |
Dec 28, 2020 | 42.51 | 42.92 | 42.12 | 42.80 | 226,188 | +0.56(+1.33%) |
Dec 24, 2020 | 42.22 | 42.64 | 41.83 | 42.24 | 68,962 | +0.30(+0.71%) |
Dec 23, 2020 | 41.52 | 42.24 | 41.28 | 41.94 | 226,349 | +0.47(+1.13%) |
Dec 22, 2020 | 41.20 | 41.61 | 41.01 | 41.47 | 169,088 | +0.32(+0.79%) |
Dec 21, 2020 | 41.32 | 41.74 | 40.44 | 41.15 | 230,207 | -0.91(-2.16%) |
Dec 18, 2020 | 42.64 | 42.87 | 42.02 | 42.06 | 1,228,977 | -0.32(-0.77%) |
Dec 17, 2020 | 41.66 | 42.46 | 41.19 | 42.38 | 233,506 | +0.90(+2.17%) |
Dec 16, 2020 | 41.27 | 41.69 | 41.10 | 41.48 | 329,348 | +0.31(+0.74%) |
Dec 15, 2020 | 40.59 | 41.21 | 40.12 | 41.18 | 479,290 | +0.70(+1.72%) |
Dec 14, 2020 | 40.13 | 41.00 | 40.04 | 40.48 | 280,521 | +0.43(+1.07%) |
Dec 11, 2020 | 39.64 | 40.24 | 39.31 | 40.05 | 175,911 | +0.26(+0.65%) |
Dec 10, 2020 | 39.07 | 39.83 | 38.97 | 39.79 | 153,099 | +0.50(+1.26%) |
Dec 09, 2020 | 40.19 | 40.19 | 38.99 | 39.29 | 188,336 | -0.48(-1.20%) |
Dec 08, 2020 | 39.30 | 39.90 | 39.24 | 39.77 | 155,817 | +0.32(+0.82%) |
Dec 07, 2020 | 39.70 | 40.13 | 39.21 | 39.45 | 187,838 | -0.32(-0.79%) |
Dec 04, 2020 | 39.39 | 39.92 | 39.15 | 39.76 | 238,177 | +0.67(+1.71%) |
Dec 03, 2020 | 39.05 | 39.32 | 38.87 | 39.09 | 157,046 | +0.16(+0.42%) |
Dec 02, 2020 | 38.26 | 38.96 | 38.18 | 38.93 | 190,940 | +0.28(+0.72%) |
Dec 01, 2020 | 38.79 | 39.11 | 38.09 | 38.65 | 230,719 | +0.33(+0.87%) |
Nov 30, 2020 | 38.86 | 38.95 | 38.25 | 38.32 | 288,874 | -0.75(-1.92%) |
Nov 27, 2020 | 38.65 | 39.13 | 38.51 | 39.07 | 79,662 | +0.39(+1.01%) |
Nov 25, 2020 | 38.08 | 38.68 | 37.95 | 38.68 | 322,011 | +0.69(+1.80%) |
Nov 24, 2020 | 37.89 | 38.14 | 37.35 | 37.99 | 292,770 | +0.37(+0.99%) |
Nov 23, 2020 | 37.43 | 37.79 | 36.91 | 37.62 | 208,800 | +0.45(+1.20%) |
Nov 20, 2020 | 37.45 | 37.64 | 37.12 | 37.18 | 303,514 | -0.59(-1.56%) |
Nov 19, 2020 | 38.15 | 38.15 | 37.44 | 37.77 | 357,132 | -0.50(-1.32%) |
Nov 18, 2020 | 38.96 | 39.01 | 38.24 | 38.27 | 232,854 | -0.72(-1.85%) |
Nov 17, 2020 | 38.32 | 39.00 | 38.23 | 38.99 | 345,044 | +0.35(+0.91%) |
Nov 16, 2020 | 38.73 | 38.83 | 38.35 | 38.64 | 299,646 | +0.42(+1.10%) |
Nov 13, 2020 | 37.98 | 38.57 | 37.81 | 38.22 | 208,929 | +0.60(+1.59%) |
Nov 12, 2020 | 38.40 | 38.86 | 37.40 | 37.62 | 343,299 | -1.05(-2.71%) |
Nov 11, 2020 | 39.00 | 39.29 | 38.26 | 38.67 | 236,428 | -0.12(-0.32%) |
Nov 10, 2020 | 38.28 | 38.92 | 37.12 | 38.79 | 310,407 | +0.55(+1.44%) |
Nov 09, 2020 | 37.37 | 38.84 | 37.23 | 38.24 | 429,187 | +1.41(+3.82%) |
Nov 06, 2020 | 37.26 | 37.46 | 36.73 | 36.83 | 292,900 | -0.44(-1.17%) |
Nov 05, 2020 | 36.67 | 37.29 | 36.67 | 37.27 | 209,913 | +0.88(+2.43%) |
Nov 04, 2020 | 35.91 | 37.20 | 35.82 | 36.39 | 238,816 | +0.71(+1.99%) |
Nov 03, 2020 | 35.43 | 35.94 | 35.41 | 35.68 | 231,454 | +0.59(+1.67%) |
Nov 02, 2020 | 35.03 | 35.33 | 34.51 | 35.09 | 285,158 | +0.49(+1.40%) |
Oct 30, 2020 | 34.29 | 34.73 | 33.90 | 34.61 | 372,772 | +0.20(+0.58%) |
Oct 29, 2020 | 34.33 | 34.79 | 34.04 | 34.41 | 211,929 | -0.05(-0.14%) |
Oct 28, 2020 | 35.70 | 35.82 | 34.31 | 34.45 | 247,382 | -1.84(-5.06%) |
Oct 27, 2020 | 36.75 | 37.20 | 36.19 | 36.29 | 258,343 | -0.62(-1.68%) |
Oct 26, 2020 | 37.13 | 37.19 | 36.55 | 36.91 | 258,571 | -0.56(-1.50%) |
Oct 23, 2020 | 37.47 | 37.56 | 36.94 | 37.47 | 138,410 | +0.23(+0.61%) |
Oct 22, 2020 | 36.93 | 37.42 | 36.16 | 37.24 | 222,713 | +0.43(+1.16%) |
Oct 21, 2020 | 36.86 | 37.22 | 36.73 | 36.81 | 181,884 | +0.03(+0.08%) |
Oct 20, 2020 | 37.00 | 37.27 | 36.75 | 36.79 | 251,242 | -0.19(-0.51%) |
Oct 19, 2020 | 38.27 | 38.27 | 36.92 | 36.98 | 204,335 | -0.91(-2.41%) |
Oct 16, 2020 | 37.90 | 38.15 | 37.64 | 37.89 | 228,056 | -0.03(-0.08%) |
Oct 15, 2020 | 37.45 | 38.04 | 37.45 | 37.92 | 261,116 | -0.08(-0.20%) |
Oct 14, 2020 | 38.14 | 38.47 | 37.87 | 37.99 | 480,468 | -0.06(-0.15%) |
Oct 13, 2020 | 38.19 | 38.57 | 37.75 | 38.05 | 320,125 | -0.27(-0.70%) |
Oct 12, 2020 | 38.42 | 38.94 | 38.26 | 38.32 | 305,999 | +0.05(+0.12%) |
Oct 09, 2020 | 37.74 | 38.33 | 37.11 | 38.27 | 380,864 | +0.68(+1.80%) |
Oct 08, 2020 | 37.30 | 37.78 | 37.11 | 37.59 | 448,819 | +0.59(+1.59%) |
Oct 07, 2020 | 37.25 | 37.38 | 36.85 | 37.00 | 450,891 | +0.10(+0.28%) |
Oct 06, 2020 | 36.43 | 37.61 | 36.37 | 36.90 | 511,067 | +0.87(+2.40%) |
Oct 05, 2020 | 35.92 | 36.26 | 35.78 | 36.03 | 447,006 | +0.10(+0.26%) |
Oct 02, 2020 | 35.85 | 36.91 | 35.50 | 35.94 | 532,411 | +0.22(+0.61%) |
Oct 01, 2020 | 35.01 | 36.41 | 35.01 | 35.72 | 903,537 | +0.82(+2.34%) |
Sep 30, 2020 | 32.97 | 35.52 | 32.83 | 34.90 | 1,478,602 | -1.97(-5.34%) |
Sep 29, 2020 | 35.14 | 36.97 | 35.14 | 36.87 | 977,665 | +1.40(+3.94%) |
Sep 28, 2020 | 34.50 | 35.61 | 34.28 | 35.47 | 531,614 | +1.47(+4.31%) |
Sep 25, 2020 | 33.46 | 34.17 | 33.13 | 34.01 | 377,081 | +0.49(+1.48%) |
Sep 24, 2020 | 33.36 | 33.84 | 32.97 | 33.51 | 230,215 | +0.00(+0.00%) |
Sep 23, 2020 | 34.26 | 34.49 | 33.46 | 33.51 | 335,090 | -0.77(-2.25%) |
Sep 22, 2020 | 34.10 | 34.31 | 33.22 | 34.28 | 330,931 | +0.44(+1.29%) |
Sep 21, 2020 | 33.08 | 33.89 | 32.73 | 33.85 | 477,312 | +0.32(+0.97%) |
Sep 18, 2020 | 34.12 | 34.42 | 33.00 | 33.52 | 874,496 | -0.28(-0.82%) |
Sep 17, 2020 | 33.48 | 33.90 | 33.29 | 33.80 | 196,002 | -0.25(-0.73%) |
Sep 16, 2020 | 34.22 | 34.44 | 33.89 | 34.05 | 290,200 | +0.11(+0.34%) |
Sep 15, 2020 | 33.34 | 34.22 | 33.34 | 33.93 | 222,674 | +0.63(+1.89%) |
Sep 14, 2020 | 33.53 | 33.89 | 33.26 | 33.30 | 269,305 | +0.02(+0.06%) |
Sep 11, 2020 | 33.69 | 33.91 | 32.86 | 33.28 | 219,753 | -0.28(-0.82%) |
Sep 10, 2020 | 34.69 | 35.02 | 33.41 | 33.56 | 270,234 | -1.03(-2.97%) |
Sep 09, 2020 | 34.24 | 34.95 | 33.92 | 34.59 | 323,009 | +0.85(+2.51%) |
Sep 08, 2020 | 34.54 | 35.22 | 33.58 | 33.74 | 588,127 | +0.07(+0.21%) |
Sep 04, 2020 | 35.38 | 35.43 | 33.65 | 33.67 | 633,933 | -1.55(-4.39%) |
Sep 03, 2020 | 36.36 | 36.36 | 34.95 | 35.22 | 370,239 | -1.31(-3.59%) |
Sep 02, 2020 | 36.27 | 36.90 | 36.27 | 36.53 | 283,179 | +0.23(+0.63%) |
Sep 01, 2020 | 36.11 | 36.45 | 36.02 | 36.30 | 310,192 | +0.25(+0.69%) |
Aug 31, 2020 | 36.22 | 36.42 | 35.94 | 36.05 | 263,269 | -0.20(-0.56%) |
Aug 28, 2020 | 36.21 | 36.48 | 35.92 | 36.26 | 187,034 | +0.09(+0.26%) |
Aug 27, 2020 | 36.50 | 36.50 | 35.85 | 36.16 | 214,015 | -0.36(-0.99%) |
Aug 26, 2020 | 35.97 | 37.30 | 35.92 | 36.52 | 313,535 | +0.73(+2.04%) |
Aug 25, 2020 | 35.43 | 36.04 | 35.34 | 35.79 | 312,916 | +0.43(+1.21%) |
Aug 24, 2020 | 35.15 | 35.74 | 34.97 | 35.37 | 197,348 | +0.57(+1.63%) |
Aug 21, 2020 | 34.69 | 35.04 | 34.31 | 34.80 | 419,773 | -0.21(-0.60%) |
Aug 20, 2020 | 35.71 | 35.96 | 34.97 | 35.01 | 599,512 | -0.81(-2.27%) |
Aug 19, 2020 | 35.29 | 35.94 | 35.25 | 35.82 | 253,366 | +0.44(+1.23%) |
Aug 18, 2020 | 35.31 | 35.75 | 35.11 | 35.39 | 221,909 | +0.18(+0.51%) |
Aug 17, 2020 | 34.96 | 35.39 | 34.96 | 35.21 | 185,587 | +0.18(+0.51%) |
Aug 14, 2020 | 35.06 | 35.38 | 34.95 | 35.03 | 190,307 | -0.17(-0.48%) |
Aug 13, 2020 | 34.64 | 35.38 | 34.43 | 35.20 | 208,089 | +0.39(+1.12%) |
Aug 12, 2020 | 34.75 | 34.98 | 34.53 | 34.81 | 277,318 | +0.23(+0.66%) |
Aug 11, 2020 | 35.03 | 35.15 | 34.41 | 34.58 | 253,313 | -0.27(-0.79%) |
Aug 10, 2020 | 34.83 | 35.26 | 34.61 | 34.86 | 207,405 | -0.09(-0.27%) |
Aug 07, 2020 | 34.60 | 34.95 | 34.26 | 34.95 | 283,613 | +0.16(+0.46%) |
Aug 06, 2020 | 35.04 | 35.24 | 34.40 | 34.79 | 246,495 | -0.22(-0.62%) |
Aug 05, 2020 | 34.68 | 35.19 | 34.43 | 35.01 | 671,189 | +0.61(+1.76%) |
Aug 04, 2020 | 34.01 | 34.57 | 33.84 | 34.40 | 469,572 | +0.34(+1.00%) |
Aug 03, 2020 | 33.28 | 34.38 | 33.19 | 34.06 | 830,249 | +1.03(+3.13%) |
Jul 31, 2020 | 32.70 | 33.12 | 32.26 | 33.03 | 314,328 | +0.33(+1.01%) |
Jul 30, 2020 | 32.69 | 32.90 | 32.31 | 32.70 | 140,751 | -0.40(-1.20%) |
Jul 29, 2020 | 32.97 | 33.28 | 32.83 | 33.09 | 168,439 | +0.38(+1.16%) |
Jul 28, 2020 | 33.08 | 33.10 | 32.68 | 32.71 | 138,963 | -0.44(-1.31%) |
Jul 27, 2020 | 32.69 | 33.23 | 32.63 | 33.15 | 208,239 | +0.40(+1.21%) |
Jul 24, 2020 | 33.45 | 33.45 | 32.52 | 32.75 | 248,992 | -0.83(-2.48%) |
Jul 23, 2020 | 33.73 | 35.06 | 33.46 | 33.59 | 232,231 | -0.26(-0.76%) |
Jul 22, 2020 | 34.10 | 34.36 | 33.60 | 33.84 | 227,165 | -0.41(-1.19%) |
Jul 21, 2020 | 34.33 | 34.74 | 33.96 | 34.25 | 521,257 | +0.28(+0.84%) |
Jul 20, 2020 | 33.80 | 34.14 | 33.65 | 33.96 | 386,491 | +0.07(+0.21%) |
Jul 17, 2020 | 33.99 | 34.09 | 33.31 | 33.89 | 221,444 | -0.04(-0.13%) |
Jul 16, 2020 | 33.63 | 34.49 | 33.54 | 33.94 | 295,227 | -0.07(-0.19%) |
Jul 15, 2020 | 33.84 | 34.22 | 33.62 | 34.00 | 445,781 | +0.55(+1.64%) |
Jul 14, 2020 | 33.32 | 33.63 | 32.64 | 33.45 | 353,959 | +0.12(+0.37%) |
Jul 13, 2020 | 34.50 | 34.50 | 33.31 | 33.33 | 326,501 | -0.78(-2.28%) |
Jul 10, 2020 | 34.47 | 34.59 | 33.64 | 34.11 | 278,335 | -0.26(-0.74%) |
Jul 09, 2020 | 34.91 | 35.13 | 34.01 | 34.36 | 298,829 | -0.51(-1.47%) |
Jul 08, 2020 | 35.25 | 35.32 | 34.35 | 34.87 | 260,701 | -0.27(-0.78%) |
Jul 07, 2020 | 35.89 | 36.14 | 35.12 | 35.15 | 281,316 | -0.96(-2.65%) |
Jul 06, 2020 | 36.91 | 36.91 | 36.09 | 36.11 | 249,719 | -0.26(-0.70%) |
Jul 02, 2020 | 36.69 | 37.24 | 36.24 | 36.36 | 257,014 | +0.05(+0.13%) |
Jul 01, 2020 | 36.71 | 37.20 | 35.89 | 36.31 | 313,290 | -0.40(-1.08%) |
Jun 30, 2020 | 36.70 | 37.36 | 36.57 | 36.71 | 426,440 | -0.18(-0.49%) |
Jun 29, 2020 | 35.90 | 36.90 | 35.20 | 36.89 | 417,957 | +1.27(+3.56%) |
Jun 26, 2020 | 36.51 | 37.85 | 35.32 | 35.62 | 885,777 | -0.20(-0.56%) |
Jun 25, 2020 | 34.62 | 35.96 | 34.31 | 35.82 | 815,950 | +1.06(+3.05%) |
Jun 24, 2020 | 35.59 | 35.88 | 34.55 | 34.76 | 448,022 | -0.76(-2.13%) |
Jun 23, 2020 | 35.97 | 36.16 | 35.45 | 35.52 | 360,505 | -0.10(-0.29%) |
Jun 22, 2020 | 34.82 | 35.86 | 34.49 | 35.62 | 320,910 | +0.66(+1.90%) |
Jun 19, 2020 | 36.34 | 36.61 | 34.87 | 34.96 | 529,123 | -1.01(-2.82%) |
Jun 18, 2020 | 36.44 | 36.50 | 35.71 | 35.97 | 236,866 | -0.51(-1.40%) |
Jun 17, 2020 | 37.31 | 37.31 | 36.27 | 36.48 | 237,392 | -0.87(-2.33%) |
Jun 16, 2020 | 37.79 | 38.89 | 36.96 | 37.36 | 308,507 | +0.45(+1.21%) |
Jun 15, 2020 | 35.48 | 37.21 | 35.48 | 36.91 | 298,113 | +0.47(+1.30%) |
Jun 12, 2020 | 36.66 | 37.33 | 35.71 | 36.44 | 265,458 | +0.94(+2.64%) |
Jun 11, 2020 | 37.77 | 37.98 | 35.46 | 35.50 | 398,788 | -3.48(-8.92%) |
Jun 10, 2020 | 39.48 | 39.64 | 38.97 | 38.98 | 197,078 | -0.44(-1.12%) |
Jun 09, 2020 | 39.75 | 39.97 | 39.27 | 39.42 | 270,216 | -0.72(-1.81%) |
Jun 08, 2020 | 40.03 | 40.43 | 39.55 | 40.14 | 221,797 | +0.31(+0.78%) |
Jun 05, 2020 | 39.87 | 40.38 | 39.54 | 39.83 | 233,899 | +0.47(+1.20%) |
Jun 04, 2020 | 38.95 | 39.73 | 38.75 | 39.36 | 263,459 | -0.04(-0.10%) |
Jun 03, 2020 | 39.67 | 39.73 | 39.23 | 39.39 | 204,380 | +0.19(+0.48%) |
Jun 02, 2020 | 39.25 | 39.72 | 38.74 | 39.20 | 202,054 | -0.11(-0.29%) |
Jun 01, 2020 | 38.31 | 39.73 | 38.18 | 39.32 | 249,984 | +1.04(+2.72%) |
May 29, 2020 | 37.87 | 38.42 | 37.26 | 38.28 | 387,580 | +0.42(+1.11%) |
May 28, 2020 | 38.35 | 38.96 | 37.74 | 37.85 | 407,589 | -0.35(-0.91%) |
May 27, 2020 | 38.16 | 38.43 | 36.56 | 38.20 | 467,995 | +0.47(+1.25%) |
May 26, 2020 | 37.74 | 38.18 | 37.04 | 37.73 | 292,036 | +0.95(+2.59%) |
May 22, 2020 | 36.84 | 37.25 | 36.50 | 36.78 | 188,337 | +0.09(+0.26%) |
May 21, 2020 | 37.31 | 37.58 | 36.63 | 36.68 | 258,983 | -0.84(-2.25%) |
May 20, 2020 | 36.91 | 37.59 | 36.65 | 37.53 | 364,271 | +1.27(+3.50%) |
May 19, 2020 | 35.32 | 36.97 | 35.32 | 36.26 | 446,239 | +1.18(+3.36%) |
May 18, 2020 | 33.71 | 35.31 | 33.71 | 35.08 | 321,213 | +1.46(+4.35%) |
May 15, 2020 | 32.98 | 34.04 | 32.89 | 33.62 | 719,433 | +0.44(+1.34%) |
May 14, 2020 | 32.59 | 33.19 | 31.49 | 33.17 | 377,728 | +0.13(+0.40%) |
May 13, 2020 | 34.58 | 34.62 | 32.81 | 33.04 | 330,000 | -1.73(-4.97%) |
May 12, 2020 | 36.35 | 36.44 | 34.69 | 34.77 | 297,400 | -1.64(-4.51%) |
May 11, 2020 | 36.03 | 36.80 | 36.03 | 36.41 | 312,279 | -0.01(-0.03%) |
May 08, 2020 | 36.74 | 37.50 | 35.77 | 36.42 | 492,941 | +0.36(+0.99%) |
May 07, 2020 | 35.75 | 36.23 | 35.43 | 36.06 | 408,395 | +0.83(+2.36%) |
May 06, 2020 | 36.61 | 36.84 | 34.94 | 35.23 | 367,796 | -1.17(-3.21%) |
May 05, 2020 | 36.81 | 37.34 | 36.28 | 36.40 | 568,789 | -0.08(-0.21%) |
May 04, 2020 | 36.07 | 37.17 | 35.88 | 36.48 | 260,947 | +0.15(+0.42%) |