Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 67.84 | 69.58 | 67.19 | 69.04 | 120,369 | +0.30(+0.44%) |
Apr 29, 2021 | 64.09 | 69.09 | 63.66 | 68.74 | 131,861 | +5.66(+8.97%) |
Apr 28, 2021 | 63.04 | 63.30 | 62.17 | 63.08 | 47,584 | +0.46(+0.73%) |
Apr 27, 2021 | 61.98 | 63.31 | 61.76 | 62.62 | 52,454 | +1.25(+2.04%) |
Apr 26, 2021 | 61.74 | 63.14 | 60.34 | 61.37 | 40,815 | +0.16(+0.25%) |
Apr 23, 2021 | 61.49 | 61.86 | 60.66 | 61.21 | 43,472 | +0.31(+0.51%) |
Apr 22, 2021 | 60.78 | 61.74 | 59.93 | 60.90 | 40,787 | +0.29(+0.48%) |
Apr 21, 2021 | 58.61 | 60.79 | 58.61 | 60.61 | 65,552 | +1.53(+2.59%) |
Apr 20, 2021 | 59.88 | 60.37 | 58.49 | 59.08 | 63,077 | -0.98(-1.63%) |
Apr 19, 2021 | 61.65 | 61.79 | 59.12 | 60.06 | 57,363 | -1.70(-2.76%) |
Apr 16, 2021 | 62.06 | 62.63 | 61.27 | 61.76 | 52,538 | +0.18(+0.30%) |
Apr 15, 2021 | 61.38 | 62.21 | 59.78 | 61.58 | 52,151 | +0.65(+1.07%) |
Apr 14, 2021 | 60.46 | 62.18 | 60.46 | 60.93 | 53,530 | +0.32(+0.53%) |
Apr 13, 2021 | 60.22 | 61.16 | 59.21 | 60.61 | 67,691 | +0.15(+0.24%) |
Apr 12, 2021 | 59.65 | 60.85 | 59.65 | 60.46 | 39,140 | -0.30(-0.50%) |
Apr 09, 2021 | 58.85 | 60.82 | 58.62 | 60.76 | 46,094 | +1.27(+2.14%) |
Apr 08, 2021 | 59.60 | 59.89 | 58.02 | 59.49 | 83,333 | +0.75(+1.28%) |
Apr 07, 2021 | 58.94 | 59.54 | 58.30 | 58.74 | 91,068 | -0.53(-0.90%) |
Apr 06, 2021 | 58.16 | 59.64 | 57.60 | 59.27 | 44,830 | +1.13(+1.94%) |
Apr 05, 2021 | 58.31 | 60.02 | 57.92 | 58.14 | 46,791 | +0.86(+1.50%) |
Apr 01, 2021 | 55.82 | 57.86 | 55.82 | 57.28 | 75,586 | +1.79(+3.22%) |
Mar 31, 2021 | 55.80 | 56.88 | 54.69 | 55.50 | 142,406 | -0.49(-0.88%) |
Mar 30, 2021 | 54.86 | 56.32 | 54.04 | 55.99 | 67,020 | +1.42(+2.60%) |
Mar 29, 2021 | 58.85 | 58.85 | 54.46 | 54.57 | 70,690 | -4.05(-6.90%) |
Mar 26, 2021 | 58.24 | 59.20 | 57.13 | 58.62 | 91,205 | +0.57(+0.98%) |
Mar 25, 2021 | 54.88 | 58.54 | 54.07 | 58.05 | 71,139 | +2.33(+4.17%) |
Mar 24, 2021 | 58.39 | 59.59 | 55.51 | 55.73 | 133,365 | -2.08(-3.60%) |
Mar 23, 2021 | 58.89 | 58.89 | 57.09 | 57.81 | 104,315 | -1.25(-2.11%) |
Mar 22, 2021 | 59.07 | 59.54 | 57.59 | 59.05 | 99,851 | +0.03(+0.05%) |
Mar 19, 2021 | 58.64 | 59.62 | 57.95 | 59.02 | 189,729 | -0.20(-0.34%) |
Mar 18, 2021 | 60.80 | 61.45 | 59.17 | 59.22 | 71,307 | -2.01(-3.29%) |
Mar 17, 2021 | 60.49 | 61.56 | 60.43 | 61.24 | 57,655 | -0.17(-0.28%) |
Mar 16, 2021 | 63.29 | 63.56 | 60.98 | 61.41 | 107,346 | -1.75(-2.77%) |
Mar 15, 2021 | 62.88 | 64.90 | 62.47 | 63.16 | 63,085 | -0.14(-0.22%) |
Mar 12, 2021 | 63.95 | 64.50 | 62.88 | 63.30 | 82,576 | -0.56(-0.87%) |
Mar 11, 2021 | 62.25 | 64.14 | 61.78 | 63.86 | 144,519 | +2.20(+3.56%) |
Mar 10, 2021 | 58.52 | 61.88 | 58.30 | 61.66 | 132,617 | +3.74(+6.45%) |
Mar 09, 2021 | 58.55 | 59.17 | 57.50 | 57.92 | 91,925 | +0.16(+0.29%) |
Mar 08, 2021 | 58.13 | 58.84 | 56.94 | 57.76 | 114,259 | +0.72(+1.27%) |
Mar 05, 2021 | 56.24 | 57.12 | 52.21 | 57.04 | 123,428 | +1.88(+3.40%) |
Mar 04, 2021 | 57.95 | 58.32 | 53.75 | 55.16 | 189,437 | -3.07(-5.27%) |
Mar 03, 2021 | 61.38 | 62.15 | 57.98 | 58.23 | 151,668 | -2.66(-4.36%) |
Mar 02, 2021 | 63.11 | 63.11 | 60.35 | 60.88 | 1,059,669 | -1.43(-2.29%) |
Mar 01, 2021 | 64.79 | 64.79 | 61.00 | 62.31 | 298,170 | +0.37(+0.59%) |
Feb 26, 2021 | 58.25 | 62.30 | 56.08 | 61.94 | 352,043 | +1.98(+3.30%) |
Feb 25, 2021 | 57.31 | 62.14 | 56.79 | 59.97 | 268,948 | +1.79(+3.07%) |
Feb 24, 2021 | 55.66 | 58.78 | 55.66 | 58.18 | 121,168 | +1.82(+3.23%) |
Feb 23, 2021 | 54.61 | 56.95 | 54.24 | 56.36 | 102,252 | +1.09(+1.97%) |
Feb 22, 2021 | 51.74 | 57.16 | 51.73 | 55.27 | 151,029 | +3.53(+6.83%) |
Feb 19, 2021 | 50.37 | 52.89 | 50.24 | 51.74 | 114,908 | +1.61(+3.21%) |
Feb 18, 2021 | 50.17 | 50.69 | 49.49 | 50.12 | 84,613 | -0.34(-0.67%) |
Feb 17, 2021 | 51.88 | 52.92 | 50.01 | 50.46 | 128,616 | -3.09(-5.78%) |
Feb 16, 2021 | 52.64 | 54.34 | 52.20 | 53.56 | 225,402 | +1.83(+3.54%) |
Feb 12, 2021 | 51.36 | 52.13 | 51.08 | 51.73 | 56,143 | +0.00(+0.00%) |
Feb 11, 2021 | 52.23 | 53.14 | 51.10 | 51.73 | 96,887 | -0.43(-0.83%) |
Feb 10, 2021 | 52.99 | 52.99 | 51.60 | 52.16 | 88,448 | -0.46(-0.87%) |
Feb 09, 2021 | 52.18 | 53.21 | 51.96 | 52.61 | 45,916 | -0.26(-0.48%) |
Feb 08, 2021 | 53.32 | 53.75 | 51.59 | 52.87 | 68,908 | +0.21(+0.40%) |
Feb 05, 2021 | 52.88 | 53.71 | 51.98 | 52.66 | 63,898 | +0.50(+0.97%) |
Feb 04, 2021 | 50.92 | 52.75 | 50.92 | 52.16 | 52,874 | +1.12(+2.19%) |
Feb 03, 2021 | 50.69 | 51.63 | 50.11 | 51.04 | 53,102 | +0.16(+0.32%) |
Feb 02, 2021 | 49.84 | 51.32 | 49.45 | 50.88 | 69,232 | +1.90(+3.87%) |
Feb 01, 2021 | 47.49 | 49.59 | 45.78 | 48.98 | 49,513 | +0.60(+1.23%) |
Jan 29, 2021 | 49.47 | 49.78 | 47.99 | 48.38 | 51,665 | -1.74(-3.47%) |
Jan 28, 2021 | 49.87 | 51.44 | 48.45 | 50.12 | 139,149 | +1.60(+3.30%) |
Jan 27, 2021 | 49.79 | 51.42 | 48.06 | 48.52 | 107,789 | -3.43(-6.61%) |
Jan 26, 2021 | 53.92 | 53.92 | 51.83 | 51.96 | 88,855 | -1.58(-2.96%) |
Jan 25, 2021 | 55.97 | 56.10 | 52.66 | 53.54 | 64,045 | -2.76(-4.91%) |
Jan 22, 2021 | 54.86 | 56.47 | 54.48 | 56.30 | 47,842 | +0.58(+1.04%) |
Jan 21, 2021 | 56.22 | 56.22 | 54.61 | 55.73 | 62,513 | -0.48(-0.85%) |
Jan 20, 2021 | 55.56 | 56.74 | 55.21 | 56.20 | 62,993 | +0.53(+0.95%) |
Jan 19, 2021 | 56.47 | 56.78 | 55.16 | 55.67 | 41,265 | +0.05(+0.08%) |
Jan 15, 2021 | 55.58 | 57.10 | 54.99 | 55.63 | 47,842 | -0.78(-1.38%) |
Jan 14, 2021 | 57.18 | 57.33 | 54.90 | 56.40 | 66,147 | +0.45(+0.80%) |
Jan 13, 2021 | 57.43 | 57.68 | 55.77 | 55.96 | 63,641 | -1.66(-2.88%) |
Jan 12, 2021 | 57.59 | 57.90 | 56.98 | 57.61 | 123,552 | +0.50(+0.88%) |
Jan 11, 2021 | 55.69 | 57.27 | 54.86 | 57.11 | 125,884 | +1.12(+1.99%) |
Jan 08, 2021 | 56.58 | 56.76 | 55.14 | 55.99 | 75,039 | -0.41(-0.73%) |
Jan 07, 2021 | 56.87 | 57.89 | 55.97 | 56.40 | 52,074 | -0.27(-0.48%) |
Jan 06, 2021 | 56.08 | 58.55 | 55.41 | 56.68 | 124,552 | +1.25(+2.25%) |
Jan 05, 2021 | 53.01 | 56.11 | 52.93 | 55.43 | 61,265 | +2.28(+4.29%) |
Jan 04, 2021 | 56.28 | 56.30 | 52.47 | 53.15 | 79,426 | -2.89(-5.16%) |
Dec 31, 2020 | 56.05 | 56.05 | 56.05 | 93,595 | +1.02(+1.85%) | |
Dec 30, 2020 | 52.52 | 55.50 | 51.87 | 55.03 | 93,595 | +2.87(+5.51%) |
Dec 29, 2020 | 54.69 | 55.06 | 52.04 | 52.16 | 79,694 | -2.24(-4.12%) |
Dec 28, 2020 | 55.52 | 55.82 | 54.24 | 54.40 | 83,282 | -0.07(-0.13%) |
Dec 24, 2020 | 53.37 | 54.58 | 53.37 | 54.47 | 59,201 | +1.26(+2.37%) |
Dec 23, 2020 | 53.85 | 54.34 | 52.83 | 53.21 | 60,047 | -0.10(-0.19%) |
Dec 22, 2020 | 52.03 | 53.49 | 51.87 | 53.31 | 72,087 | +1.26(+2.43%) |
Dec 21, 2020 | 51.23 | 52.28 | 50.35 | 52.05 | 83,551 | -0.50(-0.96%) |
Dec 18, 2020 | 52.60 | 54.50 | 52.39 | 52.55 | 136,098 | +0.16(+0.31%) |
Dec 17, 2020 | 50.26 | 52.42 | 49.34 | 52.39 | 85,193 | +2.06(+4.09%) |
Dec 16, 2020 | 50.31 | 50.92 | 49.84 | 50.33 | 110,626 | -0.03(-0.05%) |
Dec 15, 2020 | 48.82 | 50.70 | 48.67 | 50.35 | 83,694 | +1.89(+3.89%) |
Dec 14, 2020 | 49.09 | 49.09 | 48.17 | 48.47 | 51,061 | +0.49(+1.03%) |
Dec 11, 2020 | 49.81 | 49.81 | 47.75 | 47.97 | 52,101 | -1.41(-2.86%) |
Dec 10, 2020 | 49.68 | 49.68 | 48.94 | 49.38 | 103,890 | -0.05(-0.09%) |
Dec 09, 2020 | 49.99 | 50.26 | 49.25 | 49.43 | 96,734 | -0.06(-0.13%) |
Dec 08, 2020 | 47.93 | 49.65 | 47.85 | 49.49 | 131,893 | +0.97(+2.00%) |
Dec 07, 2020 | 48.51 | 48.98 | 48.31 | 48.52 | 139,192 | -0.27(-0.56%) |
Dec 04, 2020 | 48.66 | 49.05 | 48.18 | 48.80 | 138,174 | +0.32(+0.66%) |
Dec 03, 2020 | 48.06 | 49.58 | 47.93 | 48.48 | 111,225 | +0.41(+0.86%) |
Dec 02, 2020 | 51.68 | 51.68 | 47.42 | 48.06 | 252,774 | -3.28(-6.38%) |
Dec 01, 2020 | 51.31 | 52.07 | 50.07 | 51.34 | 505,770 | +0.79(+1.56%) |
Nov 30, 2020 | 51.91 | 51.91 | 50.17 | 50.55 | 137,775 | -1.18(-2.28%) |
Nov 27, 2020 | 49.44 | 52.35 | 49.44 | 51.74 | 99,397 | +2.11(+4.24%) |
Nov 25, 2020 | 49.14 | 50.79 | 47.90 | 49.63 | 187,326 | +1.80(+3.77%) |
Nov 24, 2020 | 46.14 | 48.43 | 46.14 | 47.83 | 89,209 | +1.90(+4.13%) |
Nov 23, 2020 | 45.40 | 46.00 | 44.32 | 45.93 | 65,790 | +0.70(+1.56%) |
Nov 20, 2020 | 45.31 | 45.80 | 44.70 | 45.23 | 81,156 | -0.55(-1.20%) |
Nov 19, 2020 | 45.30 | 46.03 | 44.85 | 45.78 | 37,189 | +0.35(+0.77%) |
Nov 18, 2020 | 45.75 | 46.33 | 45.35 | 45.43 | 49,207 | -0.16(-0.36%) |
Nov 17, 2020 | 44.61 | 46.40 | 44.61 | 45.59 | 62,689 | +0.03(+0.06%) |
Nov 16, 2020 | 44.77 | 45.62 | 44.48 | 45.56 | 84,591 | +1.86(+4.25%) |
Nov 13, 2020 | 43.29 | 44.03 | 42.97 | 43.71 | 109,883 | +1.00(+2.34%) |
Nov 12, 2020 | 43.72 | 43.82 | 41.41 | 42.71 | 102,589 | -1.33(-3.01%) |
Nov 11, 2020 | 46.65 | 46.85 | 43.18 | 44.04 | 89,498 | -2.23(-4.83%) |
Nov 10, 2020 | 46.97 | 46.97 | 45.29 | 46.27 | 100,378 | -0.23(-0.49%) |
Nov 09, 2020 | 46.23 | 51.30 | 46.16 | 46.50 | 121,966 | +1.69(+3.78%) |
Nov 06, 2020 | 45.29 | 45.62 | 44.24 | 44.81 | 73,838 | -0.47(-1.03%) |
Nov 05, 2020 | 44.77 | 45.66 | 43.20 | 45.27 | 146,326 | +0.59(+1.31%) |
Nov 04, 2020 | 42.96 | 44.77 | 42.54 | 44.69 | 145,577 | +1.76(+4.09%) |
Nov 03, 2020 | 42.55 | 43.85 | 42.10 | 42.93 | 191,280 | +0.87(+2.07%) |
Nov 02, 2020 | 40.08 | 42.31 | 40.08 | 42.06 | 158,728 | +2.33(+5.88%) |
Oct 30, 2020 | 40.28 | 40.65 | 38.45 | 39.72 | 154,885 | +1.81(+4.78%) |
Oct 29, 2020 | 37.74 | 38.80 | 36.79 | 37.91 | 108,788 | +0.09(+0.24%) |
Oct 28, 2020 | 37.58 | 39.28 | 37.07 | 37.82 | 76,944 | -0.63(-1.64%) |
Oct 27, 2020 | 40.35 | 41.11 | 37.69 | 38.45 | 89,149 | -1.99(-4.91%) |
Oct 26, 2020 | 40.78 | 41.08 | 38.64 | 40.44 | 89,724 | -1.13(-2.71%) |
Oct 23, 2020 | 40.84 | 41.93 | 40.49 | 41.56 | 78,535 | +1.02(+2.51%) |
Oct 22, 2020 | 40.14 | 40.81 | 38.21 | 40.55 | 232,235 | +0.57(+1.42%) |
Oct 21, 2020 | 41.46 | 41.65 | 39.83 | 39.98 | 37,718 | -1.68(-4.02%) |
Oct 20, 2020 | 41.98 | 42.55 | 41.34 | 41.66 | 39,034 | +0.05(+0.13%) |
Oct 19, 2020 | 43.04 | 43.28 | 41.37 | 41.60 | 44,564 | -0.89(-2.09%) |
Oct 16, 2020 | 42.48 | 43.26 | 42.40 | 42.49 | 45,657 | -0.16(-0.39%) |
Oct 15, 2020 | 41.45 | 42.89 | 41.36 | 42.65 | 58,492 | +0.49(+1.15%) |
Oct 14, 2020 | 42.42 | 43.66 | 42.01 | 42.17 | 30,306 | -0.28(-0.67%) |
Oct 13, 2020 | 41.86 | 42.71 | 41.36 | 42.45 | 47,554 | +0.11(+0.26%) |
Oct 12, 2020 | 41.79 | 43.11 | 41.79 | 42.34 | 71,258 | -0.22(-0.52%) |
Oct 09, 2020 | 43.26 | 43.26 | 42.13 | 42.56 | 48,388 | +0.14(+0.32%) |
Oct 08, 2020 | 42.99 | 42.99 | 41.72 | 42.42 | 51,978 | -0.08(-0.19%) |
Oct 07, 2020 | 42.38 | 43.01 | 41.66 | 42.51 | 63,209 | +0.74(+1.78%) |
Oct 06, 2020 | 42.29 | 43.34 | 41.58 | 41.77 | 86,871 | -0.20(-0.48%) |
Oct 05, 2020 | 42.68 | 45.31 | 41.20 | 41.97 | 61,948 | +0.16(+0.39%) |
Oct 02, 2020 | 40.10 | 42.03 | 40.10 | 41.80 | 87,273 | +0.60(+1.44%) |
Oct 01, 2020 | 41.01 | 41.39 | 40.50 | 41.21 | 49,571 | +0.38(+0.92%) |
Sep 30, 2020 | 40.69 | 42.11 | 40.56 | 40.83 | 109,351 | +0.44(+1.09%) |
Sep 29, 2020 | 42.14 | 42.14 | 39.92 | 40.39 | 76,073 | -1.71(-4.07%) |
Sep 28, 2020 | 42.02 | 43.48 | 41.30 | 42.10 | 142,412 | +0.65(+1.57%) |
Sep 25, 2020 | 40.19 | 41.66 | 40.19 | 41.45 | 71,326 | +0.92(+2.26%) |
Sep 24, 2020 | 40.59 | 41.74 | 39.82 | 40.54 | 111,576 | -0.14(-0.34%) |
Sep 23, 2020 | 42.48 | 43.26 | 40.26 | 40.68 | 103,036 | -1.91(-4.49%) |
Sep 22, 2020 | 40.58 | 42.67 | 40.05 | 42.59 | 65,840 | +2.11(+5.22%) |
Sep 21, 2020 | 40.38 | 40.61 | 38.97 | 40.47 | 115,604 | -1.05(-2.54%) |
Sep 18, 2020 | 42.59 | 43.27 | 41.30 | 41.53 | 222,389 | -0.63(-1.50%) |
Sep 17, 2020 | 42.06 | 43.07 | 41.82 | 42.16 | 64,158 | -0.60(-1.41%) |
Sep 16, 2020 | 43.25 | 44.21 | 42.64 | 42.76 | 74,805 | -0.41(-0.95%) |
Sep 15, 2020 | 42.57 | 43.69 | 42.20 | 43.18 | 63,235 | +0.69(+1.62%) |
Sep 14, 2020 | 41.14 | 42.91 | 41.14 | 42.49 | 91,998 | +1.83(+4.50%) |
Sep 11, 2020 | 42.05 | 42.05 | 40.52 | 40.66 | 89,239 | -0.80(-1.92%) |
Sep 10, 2020 | 41.88 | 43.35 | 41.45 | 41.45 | 103,856 | +0.00(+0.00%) |
Sep 09, 2020 | 41.93 | 42.13 | 41.01 | 41.45 | 70,785 | -0.04(-0.09%) |
Sep 08, 2020 | 41.60 | 43.03 | 41.39 | 41.49 | 86,800 | -0.89(-2.10%) |
Sep 04, 2020 | 43.10 | 43.34 | 40.82 | 42.38 | 62,260 | +0.23(+0.54%) |
Sep 03, 2020 | 43.19 | 43.48 | 41.66 | 42.15 | 70,928 | -0.88(-2.04%) |
Sep 02, 2020 | 43.93 | 43.94 | 42.64 | 43.03 | 110,953 | -0.70(-1.61%) |
Sep 01, 2020 | 42.07 | 43.82 | 42.07 | 43.73 | 62,457 | +1.61(+3.83%) |
Aug 31, 2020 | 43.94 | 43.94 | 41.57 | 42.12 | 120,492 | -1.69(-3.87%) |
Aug 28, 2020 | 42.21 | 43.82 | 42.07 | 43.82 | 70,889 | +1.94(+4.63%) |
Aug 27, 2020 | 41.97 | 42.11 | 41.50 | 41.88 | 67,845 | +0.23(+0.55%) |
Aug 26, 2020 | 40.36 | 41.89 | 40.14 | 41.65 | 82,212 | +1.30(+3.22%) |
Aug 25, 2020 | 40.39 | 40.81 | 39.99 | 40.35 | 90,921 | +0.12(+0.30%) |
Aug 24, 2020 | 39.74 | 40.51 | 39.28 | 40.23 | 57,709 | +0.49(+1.23%) |
Aug 21, 2020 | 40.16 | 40.97 | 39.51 | 39.74 | 60,949 | -0.44(-1.10%) |
Aug 20, 2020 | 39.42 | 40.47 | 39.42 | 40.18 | 46,309 | +0.18(+0.46%) |
Aug 19, 2020 | 40.28 | 40.64 | 39.71 | 40.00 | 73,277 | -0.05(-0.14%) |
Aug 18, 2020 | 40.52 | 40.52 | 39.38 | 40.05 | 47,967 | -0.33(-0.82%) |
Aug 17, 2020 | 40.47 | 40.60 | 39.62 | 40.38 | 52,711 | -0.03(-0.07%) |
Aug 14, 2020 | 39.97 | 40.51 | 36.93 | 40.41 | 49,152 | +0.15(+0.36%) |
Aug 13, 2020 | 40.47 | 41.11 | 39.67 | 40.26 | 61,068 | -0.52(-1.28%) |
Aug 12, 2020 | 40.70 | 41.11 | 40.00 | 40.79 | 140,044 | +0.58(+1.45%) |
Aug 11, 2020 | 39.37 | 40.35 | 38.84 | 40.20 | 152,141 | +1.64(+4.26%) |
Aug 10, 2020 | 37.36 | 39.26 | 37.36 | 38.56 | 86,089 | +1.63(+4.41%) |
Aug 07, 2020 | 36.20 | 37.96 | 35.29 | 36.93 | 97,322 | +0.49(+1.36%) |
Aug 06, 2020 | 34.78 | 36.44 | 34.73 | 36.44 | 56,726 | +1.67(+4.79%) |
Aug 05, 2020 | 35.16 | 35.25 | 33.77 | 34.77 | 70,241 | +0.17(+0.50%) |
Aug 04, 2020 | 34.29 | 34.89 | 34.23 | 34.60 | 50,002 | +0.22(+0.64%) |
Aug 03, 2020 | 33.25 | 34.44 | 32.94 | 34.38 | 70,146 | +1.25(+3.76%) |
Jul 31, 2020 | 34.07 | 34.07 | 32.83 | 33.13 | 130,200 | -0.94(-2.77%) |
Jul 30, 2020 | 32.89 | 34.51 | 32.89 | 34.08 | 54,503 | +0.43(+1.28%) |
Jul 29, 2020 | 32.49 | 34.26 | 32.49 | 33.65 | 142,442 | +1.40(+4.34%) |
Jul 28, 2020 | 31.68 | 33.16 | 31.68 | 32.24 | 88,958 | +0.36(+1.12%) |
Jul 27, 2020 | 33.07 | 33.18 | 31.37 | 31.89 | 111,034 | -0.57(-1.75%) |
Jul 24, 2020 | 31.86 | 32.64 | 31.39 | 32.45 | 81,812 | +0.49(+1.55%) |
Jul 23, 2020 | 33.21 | 33.37 | 30.93 | 31.96 | 156,284 | +0.34(+1.07%) |
Jul 22, 2020 | 31.61 | 32.54 | 30.68 | 31.62 | 54,829 | -0.43(-1.34%) |
Jul 21, 2020 | 31.42 | 32.40 | 30.96 | 32.05 | 116,497 | +1.32(+4.29%) |
Jul 20, 2020 | 31.91 | 32.17 | 30.58 | 30.73 | 61,574 | -1.45(-4.50%) |
Jul 17, 2020 | 32.21 | 33.14 | 31.74 | 32.18 | 104,859 | +0.00(+0.00%) |
Jul 16, 2020 | 32.73 | 32.73 | 31.72 | 32.18 | 95,472 | -1.03(-3.11%) |
Jul 15, 2020 | 30.95 | 33.48 | 30.94 | 33.21 | 114,269 | +3.29(+10.98%) |
Jul 14, 2020 | 29.75 | 30.29 | 29.20 | 29.93 | 92,263 | +0.42(+1.43%) |
Jul 13, 2020 | 29.65 | 31.11 | 28.85 | 29.51 | 84,905 | +0.21(+0.72%) |
Jul 10, 2020 | 28.59 | 29.30 | 28.56 | 29.30 | 67,503 | +0.61(+2.14%) |
Jul 09, 2020 | 29.16 | 29.27 | 27.73 | 28.68 | 115,039 | -0.60(-2.03%) |
Jul 08, 2020 | 29.47 | 29.81 | 28.33 | 29.28 | 130,357 | -0.11(-0.37%) |
Jul 07, 2020 | 30.86 | 31.21 | 29.27 | 29.39 | 129,911 | -2.01(-6.41%) |
Jul 06, 2020 | 32.04 | 32.04 | 30.91 | 31.40 | 82,865 | -0.05(-0.17%) |
Jul 02, 2020 | 32.02 | 32.33 | 31.27 | 31.46 | 66,192 | +0.41(+1.33%) |
Jul 01, 2020 | 31.25 | 32.64 | 30.83 | 31.05 | 85,573 | -0.16(-0.50%) |
Jun 30, 2020 | 31.05 | 31.37 | 30.90 | 31.20 | 83,174 | +0.03(+0.09%) |
Jun 29, 2020 | 30.29 | 31.86 | 29.16 | 31.17 | 117,534 | +1.57(+5.32%) |
Jun 26, 2020 | 31.52 | 31.58 | 29.53 | 29.60 | 309,116 | -2.18(-6.86%) |
Jun 25, 2020 | 32.20 | 32.69 | 31.22 | 31.78 | 107,624 | -0.72(-2.23%) |
Jun 24, 2020 | 33.20 | 33.38 | 31.88 | 32.50 | 122,694 | -1.56(-4.57%) |
Jun 23, 2020 | 33.98 | 34.19 | 33.26 | 34.06 | 102,975 | +0.88(+2.65%) |
Jun 22, 2020 | 32.41 | 33.21 | 31.81 | 33.18 | 72,559 | +0.46(+1.40%) |
Jun 19, 2020 | 34.36 | 34.64 | 32.43 | 32.72 | 152,810 | -0.95(-2.83%) |
Jun 18, 2020 | 33.87 | 34.58 | 33.48 | 33.67 | 69,294 | -0.52(-1.53%) |
Jun 17, 2020 | 35.16 | 35.16 | 33.97 | 34.19 | 74,113 | -0.90(-2.56%) |
Jun 16, 2020 | 36.72 | 36.95 | 34.45 | 35.09 | 67,096 | +0.64(+1.86%) |
Jun 15, 2020 | 31.59 | 35.57 | 31.59 | 34.45 | 123,061 | +1.49(+4.53%) |
Jun 12, 2020 | 34.58 | 35.24 | 32.60 | 32.96 | 157,179 | +0.47(+1.44%) |
Jun 11, 2020 | 34.04 | 35.37 | 32.27 | 32.49 | 130,625 | -4.50(-12.15%) |
Jun 10, 2020 | 38.62 | 38.62 | 35.53 | 36.99 | 97,105 | -1.74(-4.49%) |
Jun 09, 2020 | 38.95 | 39.39 | 37.80 | 38.73 | 110,949 | -0.94(-2.38%) |
Jun 08, 2020 | 38.62 | 39.73 | 38.61 | 39.67 | 129,759 | +1.06(+2.75%) |
Jun 05, 2020 | 40.22 | 41.20 | 38.30 | 38.61 | 118,075 | +0.08(+0.21%) |
Jun 04, 2020 | 38.32 | 39.24 | 38.04 | 38.52 | 81,504 | -0.14(-0.36%) |
Jun 03, 2020 | 37.77 | 39.19 | 37.77 | 38.66 | 115,243 | +1.61(+4.35%) |
Jun 02, 2020 | 37.57 | 37.62 | 36.40 | 37.05 | 64,554 | -0.16(-0.42%) |
Jun 01, 2020 | 36.99 | 38.90 | 36.99 | 37.21 | 109,131 | +0.46(+1.25%) |
May 29, 2020 | 36.35 | 36.80 | 35.03 | 36.75 | 167,338 | -0.07(-0.20%) |
May 28, 2020 | 37.52 | 39.36 | 36.68 | 36.82 | 180,935 | -0.43(-1.16%) |
May 27, 2020 | 36.39 | 37.80 | 35.81 | 37.25 | 260,909 | +2.35(+6.74%) |
May 26, 2020 | 35.37 | 35.88 | 34.50 | 34.90 | 164,818 | +1.03(+3.03%) |
May 22, 2020 | 33.50 | 34.40 | 32.84 | 33.87 | 114,362 | +0.37(+1.09%) |
May 21, 2020 | 32.97 | 34.33 | 32.77 | 33.51 | 235,408 | +0.64(+1.95%) |
May 20, 2020 | 30.85 | 33.54 | 30.51 | 32.87 | 198,865 | +2.66(+8.79%) |
May 19, 2020 | 29.92 | 31.22 | 29.20 | 30.21 | 136,187 | +0.25(+0.82%) |
May 18, 2020 | 29.45 | 30.67 | 29.44 | 29.96 | 148,718 | +2.19(+7.88%) |
May 15, 2020 | 27.00 | 28.18 | 26.42 | 27.78 | 411,354 | +0.52(+1.91%) |
May 14, 2020 | 25.19 | 27.36 | 24.26 | 27.25 | 229,508 | +1.31(+5.05%) |
May 13, 2020 | 27.42 | 27.48 | 25.25 | 25.95 | 101,921 | -1.66(-6.00%) |
May 12, 2020 | 29.95 | 29.95 | 27.53 | 27.60 | 136,453 | -2.24(-7.52%) |
May 11, 2020 | 30.29 | 30.44 | 28.68 | 29.85 | 166,104 | -1.18(-3.81%) |
May 08, 2020 | 29.59 | 31.09 | 28.66 | 31.03 | 139,812 | +2.33(+8.14%) |
May 07, 2020 | 27.97 | 28.78 | 27.41 | 28.69 | 123,835 | +1.39(+5.10%) |
May 06, 2020 | 27.78 | 28.09 | 26.97 | 27.30 | 131,234 | -0.27(-0.96%) |
May 05, 2020 | 28.72 | 29.34 | 27.38 | 27.57 | 122,788 | -0.39(-1.41%) |
May 04, 2020 | 27.48 | 28.38 | 26.68 | 27.96 | 120,943 | -0.25(-0.88%) |