Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 51.09 | 51.81 | 49.07 | 49.27 | 277,800 | -2.18(-4.24%) |
Apr 29, 2021 | 51.93 | 52.28 | 51.28 | 51.45 | 112,734 | -0.05(-0.10%) |
Apr 28, 2021 | 51.22 | 51.72 | 50.65 | 51.50 | 236,538 | +0.43(+0.84%) |
Apr 27, 2021 | 51.34 | 51.66 | 50.56 | 51.07 | 123,012 | -0.28(-0.55%) |
Apr 26, 2021 | 51.70 | 51.99 | 51.10 | 51.35 | 146,388 | -0.20(-0.39%) |
Apr 23, 2021 | 51.27 | 51.77 | 50.72 | 51.55 | 107,100 | +0.50(+0.98%) |
Apr 22, 2021 | 51.94 | 52.00 | 50.73 | 51.05 | 127,715 | -0.69(-1.33%) |
Apr 21, 2021 | 51.10 | 51.86 | 50.87 | 51.74 | 148,595 | +0.77(+1.51%) |
Apr 20, 2021 | 51.68 | 51.95 | 50.40 | 50.97 | 146,890 | -0.61(-1.18%) |
Apr 19, 2021 | 51.40 | 51.79 | 50.56 | 51.58 | 136,249 | +0.30(+0.59%) |
Apr 16, 2021 | 51.37 | 51.79 | 50.50 | 51.28 | 155,200 | -0.45(-0.87%) |
Apr 15, 2021 | 51.44 | 52.73 | 50.58 | 51.73 | 288,994 | +0.63(+1.23%) |
Apr 14, 2021 | 51.51 | 51.89 | 51.01 | 51.10 | 139,189 | -0.44(-0.85%) |
Apr 13, 2021 | 52.77 | 52.93 | 51.21 | 51.54 | 147,521 | -0.83(-1.58%) |
Apr 12, 2021 | 53.43 | 53.43 | 51.91 | 52.37 | 155,712 | -0.09(-0.17%) |
Apr 09, 2021 | 51.74 | 52.75 | 51.01 | 52.46 | 206,100 | +0.83(+1.61%) |
Apr 08, 2021 | 51.80 | 51.96 | 51.23 | 51.63 | 278,341 | +0.05(+0.10%) |
Apr 07, 2021 | 53.11 | 53.57 | 51.28 | 51.58 | 204,627 | -1.53(-2.88%) |
Apr 06, 2021 | 52.80 | 53.63 | 52.70 | 53.11 | 205,500 | -0.03(-0.06%) |
Apr 05, 2021 | 51.71 | 53.49 | 50.95 | 53.14 | 240,968 | +1.70(+3.30%) |
Apr 01, 2021 | 51.65 | 52.16 | 50.84 | 51.44 | 302,900 | -0.45(-0.87%) |
Mar 31, 2021 | 53.10 | 55.07 | 51.64 | 51.89 | 504,134 | -0.68(-1.29%) |
Mar 30, 2021 | 50.69 | 52.81 | 50.25 | 52.57 | 305,906 | +1.84(+3.63%) |
Mar 29, 2021 | 51.15 | 51.86 | 50.33 | 50.73 | 253,914 | +0.11(+0.22%) |
Mar 26, 2021 | 48.38 | 50.71 | 48.27 | 50.62 | 254,900 | +2.39(+4.96%) |
Mar 25, 2021 | 47.09 | 48.56 | 47.05 | 48.23 | 250,310 | +1.03(+2.18%) |
Mar 24, 2021 | 47.37 | 48.24 | 47.06 | 47.20 | 230,009 | +0.58(+1.24%) |
Mar 23, 2021 | 47.30 | 47.82 | 46.45 | 46.62 | 276,463 | -1.09(-2.28%) |
Mar 22, 2021 | 47.76 | 48.16 | 47.00 | 47.71 | 188,489 | +0.00(+0.00%) |
Mar 19, 2021 | 46.83 | 48.33 | 46.56 | 47.71 | 670,600 | +0.89(+1.90%) |
Mar 18, 2021 | 47.03 | 47.24 | 46.31 | 46.82 | 216,912 | -0.43(-0.91%) |
Mar 17, 2021 | 47.75 | 47.75 | 46.56 | 47.25 | 276,428 | -0.60(-1.25%) |
Mar 16, 2021 | 47.17 | 48.27 | 46.52 | 47.85 | 186,487 | +0.83(+1.77%) |
Mar 15, 2021 | 48.70 | 48.70 | 46.46 | 47.02 | 232,741 | -0.87(-1.82%) |
Mar 12, 2021 | 47.23 | 48.06 | 46.90 | 47.89 | 160,300 | +0.62(+1.31%) |
Mar 11, 2021 | 46.31 | 47.54 | 46.08 | 47.27 | 224,428 | +0.68(+1.46%) |
Mar 10, 2021 | 45.66 | 46.67 | 45.01 | 46.59 | 167,584 | +0.90(+1.97%) |
Mar 09, 2021 | 45.90 | 46.50 | 45.20 | 45.69 | 276,392 | -0.08(-0.17%) |
Mar 08, 2021 | 44.60 | 46.34 | 44.19 | 45.77 | 256,398 | +1.13(+2.53%) |
Mar 05, 2021 | 43.19 | 44.68 | 42.77 | 44.64 | 334,800 | +2.12(+4.99%) |
Mar 04, 2021 | 43.17 | 43.88 | 41.75 | 42.52 | 251,615 | -0.65(-1.51%) |
Mar 03, 2021 | 42.57 | 43.59 | 42.22 | 43.17 | 229,995 | +0.77(+1.82%) |
Mar 02, 2021 | 43.05 | 43.64 | 42.20 | 42.40 | 334,250 | -0.85(-1.97%) |
Mar 01, 2021 | 42.05 | 43.31 | 41.84 | 43.25 | 207,471 | +1.74(+4.19%) |
Feb 26, 2021 | 41.16 | 42.26 | 40.65 | 41.51 | 211,400 | +0.41(+1.00%) |
Feb 25, 2021 | 42.12 | 42.51 | 41.03 | 41.10 | 200,457 | -1.10(-2.61%) |
Feb 24, 2021 | 41.55 | 42.40 | 41.55 | 42.20 | 152,959 | +0.43(+1.03%) |
Feb 23, 2021 | 42.01 | 42.36 | 41.09 | 41.77 | 240,811 | -0.13(-0.31%) |
Feb 22, 2021 | 41.53 | 42.46 | 40.68 | 41.90 | 277,555 | +0.02(+0.05%) |
Feb 19, 2021 | 41.96 | 42.62 | 41.80 | 41.88 | 308,000 | -0.09(-0.20%) |
Feb 18, 2021 | 42.05 | 42.37 | 41.37 | 41.97 | 177,529 | -0.31(-0.75%) |
Feb 17, 2021 | 42.36 | 42.83 | 41.33 | 42.28 | 126,901 | -0.42(-0.98%) |
Feb 16, 2021 | 44.00 | 44.86 | 42.55 | 42.70 | 255,279 | -1.80(-4.04%) |
Feb 12, 2021 | 43.45 | 44.62 | 43.35 | 44.50 | 193,100 | +1.11(+2.56%) |
Feb 11, 2021 | 43.71 | 43.77 | 41.73 | 43.39 | 280,070 | +0.84(+1.97%) |
Feb 10, 2021 | 44.48 | 44.83 | 42.32 | 42.55 | 247,368 | -1.47(-3.34%) |
Feb 09, 2021 | 41.94 | 44.37 | 41.87 | 44.02 | 295,037 | +1.60(+3.77%) |
Feb 08, 2021 | 42.36 | 43.40 | 41.79 | 42.42 | 312,183 | +0.82(+1.97%) |
Feb 05, 2021 | 41.58 | 43.21 | 40.55 | 41.60 | 185,500 | +0.05(+0.12%) |
Feb 04, 2021 | 43.60 | 45.01 | 41.37 | 41.55 | 319,157 | +0.63(+1.54%) |
Feb 03, 2021 | 39.88 | 41.46 | 39.88 | 40.92 | 224,654 | +1.00(+2.51%) |
Feb 02, 2021 | 39.13 | 40.80 | 39.04 | 39.92 | 161,042 | +1.02(+2.62%) |
Feb 01, 2021 | 39.00 | 39.28 | 37.49 | 38.90 | 202,827 | -0.10(-0.26%) |
Jan 29, 2021 | 39.65 | 39.90 | 38.85 | 39.00 | 231,800 | -0.52(-1.32%) |
Jan 28, 2021 | 40.31 | 40.67 | 36.31 | 39.52 | 210,225 | -0.48(-1.20%) |
Jan 27, 2021 | 39.82 | 41.08 | 39.74 | 40.00 | 210,380 | -0.39(-0.97%) |
Jan 26, 2021 | 40.88 | 40.88 | 39.74 | 40.39 | 181,414 | -0.23(-0.57%) |
Jan 25, 2021 | 39.39 | 41.08 | 39.37 | 40.62 | 156,781 | +1.08(+2.73%) |
Jan 22, 2021 | 38.70 | 39.75 | 38.21 | 39.54 | 139,600 | +0.48(+1.23%) |
Jan 21, 2021 | 38.47 | 39.24 | 37.50 | 39.06 | 156,262 | +0.60(+1.56%) |
Jan 20, 2021 | 39.94 | 39.94 | 37.93 | 38.46 | 177,934 | +0.48(+1.26%) |
Jan 19, 2021 | 38.06 | 38.27 | 37.67 | 37.98 | 254,018 | +0.18(+0.48%) |
Jan 15, 2021 | 38.00 | 38.45 | 37.68 | 37.80 | 145,600 | -0.40(-1.05%) |
Jan 14, 2021 | 38.22 | 38.87 | 37.99 | 38.20 | 246,130 | +0.06(+0.16%) |
Jan 13, 2021 | 38.33 | 38.66 | 38.02 | 38.14 | 158,344 | -0.25(-0.65%) |
Jan 12, 2021 | 38.24 | 38.67 | 38.24 | 38.39 | 137,089 | +0.33(+0.87%) |
Jan 11, 2021 | 37.55 | 38.25 | 37.55 | 38.06 | 147,246 | +0.07(+0.18%) |
Jan 08, 2021 | 38.33 | 38.49 | 37.76 | 37.99 | 155,300 | -0.40(-1.04%) |
Jan 07, 2021 | 39.58 | 39.58 | 38.03 | 38.39 | 171,607 | -0.76(-1.94%) |
Jan 06, 2021 | 37.80 | 39.79 | 37.80 | 39.15 | 348,151 | +1.97(+5.30%) |
Jan 05, 2021 | 36.22 | 37.46 | 35.86 | 37.18 | 260,178 | +0.93(+2.57%) |
Jan 04, 2021 | 36.96 | 36.96 | 35.35 | 36.25 | 181,647 | -0.08(-0.22%) |
Dec 31, 2020 | 36.33 | 36.33 | 36.33 | 90,188 | +0.75(+2.11%) | |
Dec 30, 2020 | 35.57 | 35.87 | 35.19 | 35.58 | 90,188 | +0.16(+0.45%) |
Dec 29, 2020 | 35.74 | 35.93 | 34.96 | 35.42 | 145,123 | -0.15(-0.42%) |
Dec 28, 2020 | 35.21 | 35.67 | 34.57 | 35.57 | 224,633 | +0.72(+2.07%) |
Dec 24, 2020 | 35.25 | 35.49 | 34.49 | 34.85 | 87,300 | -0.08(-0.23%) |
Dec 23, 2020 | 34.46 | 35.03 | 34.30 | 34.93 | 171,314 | +0.44(+1.28%) |
Dec 22, 2020 | 34.57 | 34.98 | 34.24 | 34.49 | 135,349 | -0.05(-0.14%) |
Dec 21, 2020 | 34.60 | 35.08 | 34.23 | 34.54 | 231,217 | -0.55(-1.57%) |
Dec 18, 2020 | 35.60 | 35.94 | 34.81 | 35.09 | 1,117,900 | -0.36(-1.02%) |
Dec 17, 2020 | 35.78 | 36.08 | 35.27 | 35.45 | 230,784 | -0.14(-0.39%) |
Dec 16, 2020 | 35.32 | 35.65 | 35.02 | 35.59 | 169,905 | +0.45(+1.28%) |
Dec 15, 2020 | 34.69 | 35.28 | 34.22 | 35.14 | 178,367 | +0.62(+1.80%) |
Dec 14, 2020 | 35.43 | 35.45 | 34.21 | 34.52 | 271,750 | -0.59(-1.68%) |
Dec 11, 2020 | 34.81 | 35.31 | 34.52 | 35.11 | 168,500 | +0.03(+0.09%) |
Dec 10, 2020 | 35.25 | 35.43 | 34.62 | 35.08 | 221,482 | -0.25(-0.71%) |
Dec 09, 2020 | 36.01 | 36.01 | 35.29 | 35.33 | 187,596 | -0.52(-1.45%) |
Dec 08, 2020 | 35.66 | 35.94 | 35.41 | 35.85 | 132,132 | +0.07(+0.20%) |
Dec 07, 2020 | 35.72 | 36.05 | 35.35 | 35.78 | 182,364 | -0.07(-0.20%) |
Dec 04, 2020 | 36.11 | 36.20 | 35.39 | 35.85 | 216,300 | -0.11(-0.31%) |
Dec 03, 2020 | 36.06 | 36.42 | 35.62 | 35.96 | 221,992 | -0.20(-0.55%) |
Dec 02, 2020 | 36.87 | 37.10 | 35.78 | 36.16 | 201,585 | -0.91(-2.45%) |
Dec 01, 2020 | 37.20 | 37.62 | 36.69 | 37.07 | 241,775 | +0.18(+0.49%) |
Nov 30, 2020 | 37.42 | 37.66 | 36.48 | 36.89 | 299,722 | -0.39(-1.05%) |
Nov 27, 2020 | 37.16 | 37.34 | 36.32 | 37.28 | 111,000 | +0.32(+0.87%) |
Nov 25, 2020 | 38.32 | 38.32 | 36.28 | 36.96 | 240,300 | -1.12(-2.94%) |
Nov 24, 2020 | 37.99 | 39.18 | 35.11 | 38.08 | 366,396 | +1.01(+2.72%) |
Nov 23, 2020 | 37.46 | 37.88 | 36.67 | 37.07 | 280,117 | -0.12(-0.32%) |
Nov 20, 2020 | 36.79 | 37.36 | 36.54 | 37.19 | 234,000 | +0.08(+0.22%) |
Nov 19, 2020 | 37.40 | 37.56 | 36.82 | 37.11 | 163,241 | -0.05(-0.13%) |
Nov 18, 2020 | 38.18 | 38.87 | 37.10 | 37.16 | 164,182 | -0.95(-2.49%) |
Nov 17, 2020 | 36.90 | 38.71 | 36.67 | 38.11 | 378,584 | +0.91(+2.45%) |
Nov 16, 2020 | 37.76 | 38.08 | 36.80 | 37.20 | 178,015 | -0.22(-0.59%) |
Nov 13, 2020 | 36.63 | 37.62 | 36.63 | 37.42 | 123,300 | +0.50(+1.35%) |
Nov 12, 2020 | 37.47 | 38.47 | 36.61 | 36.92 | 119,405 | -0.74(-1.96%) |
Nov 11, 2020 | 37.11 | 37.76 | 36.73 | 37.66 | 137,258 | +0.63(+1.70%) |
Nov 10, 2020 | 35.45 | 37.30 | 35.13 | 37.03 | 181,658 | +1.91(+5.44%) |
Nov 09, 2020 | 38.60 | 39.14 | 34.97 | 35.12 | 240,667 | -1.65(-4.49%) |
Nov 06, 2020 | 36.76 | 37.35 | 36.47 | 36.77 | 107,500 | +0.25(+0.68%) |
Nov 05, 2020 | 36.23 | 36.92 | 36.23 | 36.52 | 108,145 | +0.41(+1.14%) |
Nov 04, 2020 | 36.23 | 37.14 | 35.91 | 36.11 | 89,842 | -0.43(-1.18%) |
Nov 03, 2020 | 36.30 | 36.74 | 35.86 | 36.54 | 126,634 | +0.78(+2.18%) |
Nov 02, 2020 | 35.77 | 36.19 | 34.97 | 35.76 | 229,187 | +0.37(+1.05%) |
Oct 30, 2020 | 35.83 | 36.04 | 35.10 | 35.39 | 119,000 | -0.67(-1.86%) |
Oct 29, 2020 | 35.97 | 36.23 | 35.39 | 36.06 | 129,581 | -0.03(-0.08%) |
Oct 28, 2020 | 36.53 | 36.70 | 35.89 | 36.09 | 158,161 | -0.99(-2.67%) |
Oct 27, 2020 | 36.92 | 37.39 | 36.60 | 37.08 | 121,584 | +0.03(+0.08%) |
Oct 26, 2020 | 37.02 | 37.47 | 36.61 | 37.05 | 155,529 | -0.31(-0.83%) |
Oct 23, 2020 | 37.26 | 37.60 | 37.07 | 37.36 | 102,000 | +0.11(+0.30%) |
Oct 22, 2020 | 37.33 | 37.45 | 36.86 | 37.25 | 101,407 | +0.11(+0.30%) |
Oct 21, 2020 | 37.53 | 37.95 | 37.00 | 37.14 | 93,078 | -0.27(-0.72%) |
Oct 20, 2020 | 37.83 | 38.05 | 37.19 | 37.41 | 80,571 | -0.09(-0.24%) |
Oct 19, 2020 | 38.55 | 38.69 | 37.45 | 37.50 | 124,004 | -0.97(-2.52%) |
Oct 16, 2020 | 38.75 | 38.88 | 38.35 | 38.47 | 156,500 | -0.46(-1.18%) |
Oct 15, 2020 | 37.85 | 39.04 | 37.68 | 38.93 | 102,255 | +0.61(+1.59%) |
Oct 14, 2020 | 39.18 | 39.62 | 38.23 | 38.32 | 81,831 | -0.98(-2.49%) |
Oct 13, 2020 | 39.41 | 39.55 | 38.91 | 39.30 | 136,176 | -0.30(-0.76%) |
Oct 12, 2020 | 38.84 | 39.91 | 38.71 | 39.60 | 163,863 | +0.98(+2.54%) |
Oct 09, 2020 | 38.05 | 38.67 | 38.01 | 38.62 | 159,700 | +0.81(+2.14%) |
Oct 08, 2020 | 37.32 | 37.90 | 37.16 | 37.81 | 130,503 | +0.67(+1.80%) |
Oct 07, 2020 | 37.08 | 37.57 | 36.90 | 37.14 | 208,515 | +0.14(+0.38%) |
Oct 06, 2020 | 36.93 | 37.52 | 36.50 | 37.00 | 206,066 | +0.33(+0.90%) |
Oct 05, 2020 | 36.74 | 37.02 | 36.44 | 36.67 | 131,515 | +0.21(+0.58%) |
Oct 02, 2020 | 35.94 | 36.67 | 35.74 | 36.46 | 142,600 | +0.20(+0.55%) |
Oct 01, 2020 | 35.49 | 36.44 | 35.05 | 36.26 | 221,505 | +0.12(+0.33%) |
Sep 30, 2020 | 35.51 | 36.22 | 35.51 | 36.14 | 259,079 | +0.69(+1.95%) |
Sep 29, 2020 | 35.08 | 35.52 | 34.94 | 35.45 | 135,914 | +0.40(+1.14%) |
Sep 28, 2020 | 34.43 | 35.30 | 34.28 | 35.05 | 147,231 | +0.82(+2.40%) |
Sep 25, 2020 | 33.81 | 34.49 | 33.80 | 34.23 | 139,600 | +0.17(+0.50%) |
Sep 24, 2020 | 33.27 | 34.30 | 33.13 | 34.06 | 188,897 | +0.71(+2.13%) |
Sep 23, 2020 | 34.13 | 34.41 | 33.31 | 33.35 | 141,976 | -0.75(-2.20%) |
Sep 22, 2020 | 34.16 | 34.50 | 33.84 | 34.10 | 181,832 | -0.02(-0.06%) |
Sep 21, 2020 | 34.49 | 34.79 | 33.51 | 34.12 | 189,042 | -0.91(-2.60%) |
Sep 18, 2020 | 35.56 | 37.15 | 34.40 | 35.03 | 801,800 | -0.19(-0.54%) |
Sep 17, 2020 | 35.20 | 35.55 | 34.86 | 35.22 | 250,669 | -0.14(-0.40%) |
Sep 16, 2020 | 36.26 | 36.49 | 35.25 | 35.36 | 245,853 | -0.76(-2.10%) |
Sep 15, 2020 | 36.64 | 36.64 | 36.00 | 36.12 | 181,776 | -0.16(-0.44%) |
Sep 14, 2020 | 36.78 | 36.93 | 36.22 | 36.28 | 132,725 | -0.29(-0.79%) |
Sep 11, 2020 | 36.97 | 37.26 | 36.43 | 36.57 | 172,100 | -0.27(-0.73%) |
Sep 10, 2020 | 37.02 | 37.34 | 36.73 | 36.84 | 172,466 | +0.03(+0.08%) |
Sep 09, 2020 | 36.13 | 37.05 | 36.09 | 36.81 | 140,640 | +1.02(+2.85%) |
Sep 08, 2020 | 36.36 | 36.36 | 35.66 | 35.79 | 204,330 | -0.84(-2.29%) |
Sep 04, 2020 | 37.33 | 37.44 | 36.23 | 36.63 | 176,900 | -0.35(-0.95%) |
Sep 03, 2020 | 37.66 | 37.76 | 36.62 | 36.98 | 207,212 | -0.92(-2.43%) |
Sep 02, 2020 | 37.72 | 38.19 | 37.70 | 37.90 | 115,594 | +0.11(+0.29%) |
Sep 01, 2020 | 37.62 | 37.92 | 37.03 | 37.79 | 157,784 | +0.63(+1.70%) |
Aug 31, 2020 | 37.82 | 37.82 | 36.98 | 37.16 | 348,886 | -0.70(-1.85%) |
Aug 28, 2020 | 38.35 | 38.35 | 37.65 | 37.86 | 168,900 | -0.29(-0.76%) |
Aug 27, 2020 | 38.26 | 38.41 | 36.60 | 38.15 | 145,574 | +0.09(+0.24%) |
Aug 26, 2020 | 37.90 | 38.27 | 37.76 | 38.06 | 176,152 | +0.00(+0.00%) |
Aug 25, 2020 | 38.10 | 38.31 | 37.78 | 38.06 | 246,631 | -0.01(-0.03%) |
Aug 24, 2020 | 37.60 | 38.45 | 37.30 | 38.07 | 194,751 | +0.76(+2.04%) |
Aug 21, 2020 | 38.21 | 38.26 | 36.97 | 37.31 | 489,700 | -0.90(-2.36%) |
Aug 20, 2020 | 37.86 | 38.44 | 37.70 | 38.21 | 178,579 | +0.06(+0.16%) |
Aug 19, 2020 | 38.25 | 38.88 | 37.71 | 38.15 | 188,561 | -0.06(-0.16%) |
Aug 18, 2020 | 38.12 | 38.77 | 37.66 | 38.21 | 252,278 | -0.21(-0.55%) |
Aug 17, 2020 | 39.03 | 39.31 | 38.34 | 38.42 | 224,450 | -0.50(-1.28%) |
Aug 14, 2020 | 39.58 | 39.58 | 38.70 | 38.92 | 156,000 | -0.35(-0.89%) |
Aug 13, 2020 | 39.56 | 40.07 | 39.18 | 39.27 | 144,003 | -0.46(-1.16%) |
Aug 12, 2020 | 39.10 | 40.18 | 38.87 | 39.73 | 190,937 | +0.76(+1.95%) |
Aug 11, 2020 | 39.08 | 39.37 | 38.79 | 38.97 | 228,506 | -0.01(-0.03%) |
Aug 10, 2020 | 39.06 | 39.53 | 37.95 | 38.98 | 177,086 | -0.05(-0.13%) |
Aug 07, 2020 | 39.12 | 39.46 | 38.14 | 39.03 | 320,000 | -0.25(-0.64%) |
Aug 06, 2020 | 39.99 | 41.10 | 38.35 | 39.28 | 602,849 | +2.76(+7.56%) |
Aug 05, 2020 | 36.69 | 37.23 | 36.41 | 36.52 | 290,479 | -0.14(-0.38%) |
Aug 04, 2020 | 36.00 | 36.78 | 36.00 | 36.66 | 298,628 | +0.26(+0.71%) |
Aug 03, 2020 | 35.00 | 36.88 | 35.00 | 36.40 | 524,720 | +1.75(+5.05%) |
Jul 31, 2020 | 35.31 | 35.50 | 33.68 | 34.65 | 285,700 | -0.60(-1.70%) |
Jul 30, 2020 | 34.50 | 35.66 | 34.41 | 35.25 | 305,455 | +0.50(+1.44%) |
Jul 29, 2020 | 33.63 | 34.88 | 33.48 | 34.75 | 217,002 | +1.31(+3.92%) |
Jul 28, 2020 | 33.56 | 33.84 | 33.34 | 33.44 | 178,155 | -0.02(-0.06%) |
Jul 27, 2020 | 33.43 | 33.85 | 33.11 | 33.46 | 272,448 | -0.01(-0.03%) |
Jul 24, 2020 | 34.31 | 34.31 | 33.32 | 33.47 | 175,300 | -0.88(-2.56%) |
Jul 23, 2020 | 33.42 | 34.39 | 33.31 | 34.35 | 258,970 | +1.05(+3.15%) |
Jul 22, 2020 | 33.89 | 34.04 | 33.06 | 33.30 | 257,675 | -0.72(-2.12%) |
Jul 21, 2020 | 34.14 | 34.74 | 33.85 | 34.02 | 183,072 | -0.12(-0.35%) |
Jul 20, 2020 | 34.19 | 34.65 | 34.10 | 34.14 | 107,023 | -0.02(-0.06%) |
Jul 17, 2020 | 33.76 | 34.29 | 33.49 | 34.16 | 215,100 | +0.38(+1.12%) |
Jul 16, 2020 | 34.34 | 34.39 | 33.46 | 33.78 | 190,022 | -0.51(-1.49%) |
Jul 15, 2020 | 34.83 | 35.16 | 34.25 | 34.29 | 215,756 | -0.12(-0.35%) |
Jul 14, 2020 | 33.14 | 34.63 | 33.14 | 34.41 | 221,430 | +1.34(+4.05%) |
Jul 13, 2020 | 33.56 | 34.02 | 33.02 | 33.07 | 190,540 | -0.22(-0.66%) |
Jul 10, 2020 | 33.33 | 33.57 | 33.01 | 33.29 | 134,300 | +0.08(+0.24%) |
Jul 09, 2020 | 33.57 | 33.63 | 32.82 | 33.21 | 155,504 | -0.40(-1.19%) |
Jul 08, 2020 | 33.67 | 33.89 | 33.33 | 33.61 | 129,893 | -0.09(-0.27%) |
Jul 07, 2020 | 33.52 | 34.26 | 33.46 | 33.70 | 227,787 | -0.11(-0.33%) |
Jul 06, 2020 | 34.16 | 34.16 | 33.67 | 33.81 | 157,734 | +0.11(+0.33%) |
Jul 02, 2020 | 33.90 | 34.13 | 33.60 | 33.70 | 159,700 | +0.22(+0.66%) |
Jul 01, 2020 | 33.72 | 34.18 | 33.47 | 33.48 | 121,392 | -0.31(-0.92%) |
Jun 30, 2020 | 34.07 | 34.34 | 33.59 | 33.79 | 183,378 | -0.27(-0.79%) |
Jun 29, 2020 | 33.00 | 34.21 | 32.93 | 34.06 | 302,902 | +1.42(+4.35%) |
Jun 26, 2020 | 32.32 | 32.88 | 32.01 | 32.64 | 642,400 | +0.20(+0.62%) |
Jun 25, 2020 | 31.39 | 32.48 | 31.02 | 32.44 | 442,284 | +1.01(+3.21%) |
Jun 24, 2020 | 31.04 | 31.69 | 30.91 | 31.43 | 205,126 | +0.06(+0.19%) |
Jun 23, 2020 | 31.98 | 31.98 | 31.19 | 31.37 | 211,793 | -0.23(-0.73%) |
Jun 22, 2020 | 31.39 | 31.73 | 30.98 | 31.60 | 374,409 | +0.13(+0.41%) |
Jun 19, 2020 | 31.59 | 32.13 | 31.05 | 31.47 | 700,200 | -0.27(-0.85%) |
Jun 18, 2020 | 32.30 | 32.30 | 31.32 | 31.74 | 274,114 | -0.77(-2.37%) |
Jun 17, 2020 | 33.13 | 33.13 | 32.28 | 32.51 | 199,354 | -0.48(-1.45%) |
Jun 16, 2020 | 32.95 | 33.26 | 32.35 | 32.99 | 182,238 | +0.80(+2.49%) |
Jun 15, 2020 | 31.17 | 32.26 | 30.90 | 32.19 | 197,893 | +0.42(+1.32%) |
Jun 12, 2020 | 33.14 | 33.14 | 31.20 | 31.77 | 265,800 | -0.65(-2.00%) |
Jun 11, 2020 | 32.99 | 33.16 | 32.25 | 32.42 | 281,340 | -1.27(-3.77%) |
Jun 10, 2020 | 33.56 | 34.09 | 33.34 | 33.69 | 219,475 | +0.10(+0.30%) |
Jun 09, 2020 | 33.60 | 34.30 | 33.12 | 33.59 | 212,608 | -0.31(-0.91%) |
Jun 08, 2020 | 33.90 | 34.32 | 33.69 | 33.90 | 181,330 | +0.06(+0.18%) |
Jun 05, 2020 | 33.83 | 34.33 | 33.20 | 33.84 | 214,900 | +0.66(+1.99%) |
Jun 04, 2020 | 33.15 | 33.64 | 32.83 | 33.18 | 161,973 | -0.34(-1.01%) |
Jun 03, 2020 | 33.51 | 34.04 | 33.03 | 33.52 | 188,998 | +0.39(+1.18%) |
Jun 02, 2020 | 33.28 | 33.53 | 32.91 | 33.13 | 200,135 | -0.18(-0.54%) |
Jun 01, 2020 | 34.42 | 34.51 | 33.26 | 33.31 | 238,441 | -0.95(-2.77%) |
May 29, 2020 | 33.81 | 34.43 | 33.48 | 34.26 | 259,500 | +0.21(+0.62%) |
May 28, 2020 | 34.79 | 34.79 | 33.96 | 34.05 | 245,661 | -0.36(-1.05%) |
May 27, 2020 | 33.49 | 34.48 | 32.89 | 34.41 | 220,707 | +1.36(+4.11%) |
May 26, 2020 | 33.00 | 33.79 | 32.75 | 33.05 | 333,570 | +0.52(+1.60%) |
May 22, 2020 | 32.43 | 32.58 | 32.10 | 32.53 | 160,100 | +0.11(+0.34%) |
May 21, 2020 | 33.20 | 33.29 | 32.22 | 32.42 | 199,997 | -0.57(-1.73%) |
May 20, 2020 | 33.19 | 33.69 | 32.74 | 32.99 | 227,058 | +0.25(+0.76%) |
May 19, 2020 | 33.80 | 33.90 | 32.72 | 32.74 | 245,708 | -1.30(-3.82%) |
May 18, 2020 | 32.90 | 34.41 | 32.90 | 34.04 | 332,449 | +1.72(+5.32%) |
May 15, 2020 | 32.32 | 32.76 | 32.06 | 32.32 | 265,200 | +0.07(+0.22%) |
May 14, 2020 | 31.90 | 32.48 | 31.63 | 32.25 | 276,295 | -0.02(-0.06%) |
May 13, 2020 | 33.06 | 33.41 | 31.82 | 32.27 | 342,204 | -0.97(-2.92%) |
May 12, 2020 | 33.08 | 33.64 | 32.65 | 33.24 | 332,522 | +0.10(+0.30%) |
May 11, 2020 | 32.44 | 33.64 | 31.39 | 33.14 | 400,592 | +0.39(+1.19%) |
May 08, 2020 | 32.63 | 32.95 | 32.32 | 32.75 | 303,000 | +0.75(+2.34%) |
May 07, 2020 | 30.74 | 32.95 | 30.03 | 32.00 | 716,236 | +1.36(+4.44%) |
May 06, 2020 | 31.07 | 31.45 | 30.30 | 30.64 | 435,835 | +0.07(+0.23%) |
May 05, 2020 | 30.43 | 31.12 | 30.13 | 30.57 | 197,115 | +0.34(+1.11%) |
May 04, 2020 | 30.16 | 30.42 | 29.59 | 30.23 | 227,485 | +0.02(+0.05%) |