Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 65.26 | 66.30 | 64.87 | 65.00 | 1,720,108 | -0.85(-1.29%) |
Apr 29, 2021 | 66.05 | 66.10 | 65.07 | 65.85 | 618,490 | +0.40(+0.61%) |
Apr 28, 2021 | 66.13 | 66.13 | 65.26 | 65.45 | 710,705 | -0.62(-0.93%) |
Apr 27, 2021 | 66.33 | 66.44 | 65.61 | 66.07 | 694,148 | -0.08(-0.12%) |
Apr 26, 2021 | 66.52 | 66.61 | 65.74 | 66.15 | 649,610 | +0.24(+0.37%) |
Apr 23, 2021 | 65.28 | 66.09 | 65.03 | 65.90 | 621,982 | +0.72(+1.11%) |
Apr 22, 2021 | 65.70 | 65.88 | 64.99 | 65.18 | 456,540 | -0.19(-0.28%) |
Apr 21, 2021 | 64.64 | 65.52 | 64.25 | 65.36 | 586,938 | +0.72(+1.12%) |
Apr 20, 2021 | 65.25 | 65.62 | 63.83 | 64.64 | 929,665 | -0.91(-1.39%) |
Apr 19, 2021 | 66.06 | 66.31 | 65.01 | 65.55 | 813,165 | -0.06(-0.09%) |
Apr 16, 2021 | 66.32 | 66.74 | 65.50 | 65.61 | 786,624 | -0.24(-0.37%) |
Apr 15, 2021 | 65.29 | 66.24 | 64.95 | 65.85 | 1,123,177 | +0.85(+1.31%) |
Apr 14, 2021 | 65.04 | 65.72 | 64.93 | 65.00 | 682,598 | +0.11(+0.17%) |
Apr 13, 2021 | 64.88 | 65.17 | 64.22 | 64.89 | 719,296 | -0.23(-0.36%) |
Apr 12, 2021 | 64.87 | 65.52 | 64.83 | 65.13 | 711,915 | +0.27(+0.42%) |
Apr 09, 2021 | 64.42 | 65.05 | 64.29 | 64.85 | 675,432 | +0.49(+0.76%) |
Apr 08, 2021 | 64.63 | 64.89 | 63.64 | 64.36 | 732,245 | -0.24(-0.38%) |
Apr 07, 2021 | 65.11 | 65.22 | 64.16 | 64.61 | 1,545,369 | -0.43(-0.66%) |
Apr 06, 2021 | 64.35 | 65.86 | 64.35 | 65.04 | 1,231,716 | +0.51(+0.79%) |
Apr 05, 2021 | 63.88 | 64.64 | 63.61 | 64.53 | 751,248 | +1.54(+2.44%) |
Apr 01, 2021 | 63.37 | 64.01 | 62.54 | 62.99 | 1,089,337 | +0.26(+0.42%) |
Mar 31, 2021 | 64.60 | 64.97 | 62.71 | 62.73 | 1,511,659 | -1.15(-1.81%) |
Mar 30, 2021 | 62.24 | 63.92 | 62.24 | 63.89 | 1,131,119 | +1.81(+2.92%) |
Mar 29, 2021 | 63.01 | 64.00 | 61.81 | 62.08 | 1,414,051 | -0.98(-1.55%) |
Mar 26, 2021 | 62.12 | 63.32 | 61.27 | 63.05 | 1,246,621 | +1.52(+2.46%) |
Mar 25, 2021 | 59.44 | 61.93 | 58.74 | 61.54 | 1,032,768 | +1.60(+2.68%) |
Mar 24, 2021 | 59.46 | 61.12 | 59.46 | 59.93 | 1,329,101 | +0.94(+1.59%) |
Mar 23, 2021 | 59.75 | 60.64 | 58.69 | 58.99 | 1,108,722 | -1.39(-2.30%) |
Mar 22, 2021 | 60.62 | 60.91 | 59.97 | 60.38 | 1,106,637 | -0.23(-0.37%) |
Mar 19, 2021 | 61.38 | 61.99 | 59.80 | 60.61 | 2,200,545 | +0.30(+0.50%) |
Mar 18, 2021 | 60.64 | 62.50 | 59.99 | 60.30 | 1,310,991 | -0.25(-0.42%) |
Mar 17, 2021 | 60.16 | 60.72 | 59.20 | 60.56 | 813,256 | +0.49(+0.81%) |
Mar 16, 2021 | 61.20 | 61.31 | 59.95 | 60.07 | 781,925 | -1.14(-1.87%) |
Mar 15, 2021 | 61.12 | 61.54 | 60.12 | 61.21 | 879,548 | -0.14(-0.22%) |
Mar 12, 2021 | 59.35 | 61.47 | 59.06 | 61.35 | 808,290 | +1.85(+3.11%) |
Mar 11, 2021 | 60.13 | 60.89 | 59.42 | 59.50 | 1,034,669 | +0.00(+0.00%) |
Mar 10, 2021 | 58.58 | 59.68 | 58.22 | 59.50 | 1,066,375 | +1.38(+2.37%) |
Mar 09, 2021 | 58.20 | 59.16 | 57.39 | 58.12 | 931,954 | +0.77(+1.35%) |
Mar 08, 2021 | 57.74 | 58.12 | 56.79 | 57.35 | 598,503 | +0.34(+0.60%) |
Mar 05, 2021 | 55.97 | 57.01 | 54.11 | 57.01 | 829,241 | +1.64(+2.97%) |
Mar 04, 2021 | 55.92 | 56.48 | 54.30 | 55.36 | 680,855 | -0.85(-1.51%) |
Mar 03, 2021 | 56.67 | 57.24 | 55.84 | 56.21 | 764,924 | -0.23(-0.40%) |
Mar 02, 2021 | 57.26 | 57.45 | 56.36 | 56.44 | 840,790 | -0.92(-1.60%) |
Mar 01, 2021 | 58.01 | 58.19 | 57.07 | 57.36 | 803,905 | +0.71(+1.26%) |
Feb 26, 2021 | 57.76 | 58.15 | 56.26 | 56.64 | 1,104,054 | -1.13(-1.95%) |
Feb 25, 2021 | 58.71 | 59.29 | 57.39 | 57.77 | 1,180,616 | -0.82(-1.40%) |
Feb 24, 2021 | 56.78 | 59.04 | 56.76 | 58.59 | 1,927,780 | +2.05(+3.63%) |
Feb 23, 2021 | 55.49 | 56.79 | 55.04 | 56.54 | 1,029,037 | +0.74(+1.33%) |
Feb 22, 2021 | 55.83 | 57.18 | 55.61 | 55.79 | 1,056,227 | -0.14(-0.24%) |
Feb 19, 2021 | 54.94 | 56.24 | 54.78 | 55.93 | 740,737 | +1.12(+2.04%) |
Feb 18, 2021 | 55.40 | 55.76 | 53.93 | 54.81 | 810,268 | -0.94(-1.68%) |
Feb 17, 2021 | 56.75 | 56.81 | 55.40 | 55.75 | 1,209,960 | -0.70(-1.25%) |
Feb 16, 2021 | 55.38 | 57.55 | 55.19 | 56.46 | 2,045,777 | +1.64(+3.00%) |
Feb 12, 2021 | 53.27 | 55.58 | 52.91 | 54.81 | 1,521,229 | +1.38(+2.58%) |
Feb 11, 2021 | 52.23 | 53.67 | 52.23 | 53.44 | 925,984 | +1.63(+3.15%) |
Feb 10, 2021 | 52.79 | 52.79 | 51.32 | 51.80 | 1,116,548 | -0.56(-1.07%) |
Feb 09, 2021 | 52.52 | 53.91 | 51.91 | 52.36 | 1,186,258 | -1.67(-3.10%) |
Feb 08, 2021 | 53.70 | 54.03 | 52.66 | 54.03 | 808,250 | +0.83(+1.56%) |
Feb 05, 2021 | 53.40 | 53.81 | 52.69 | 53.20 | 680,542 | +0.41(+0.78%) |
Feb 04, 2021 | 52.60 | 53.11 | 52.33 | 52.79 | 526,270 | +0.38(+0.73%) |
Feb 03, 2021 | 52.86 | 52.96 | 52.13 | 52.41 | 743,929 | -0.57(-1.07%) |
Feb 02, 2021 | 51.84 | 53.23 | 50.98 | 52.98 | 1,317,671 | +2.02(+3.96%) |
Feb 01, 2021 | 49.65 | 51.10 | 49.05 | 50.96 | 979,147 | +1.94(+3.95%) |
Jan 29, 2021 | 49.41 | 49.87 | 48.28 | 49.02 | 1,186,426 | -0.84(-1.69%) |
Jan 28, 2021 | 49.95 | 50.64 | 49.23 | 49.86 | 840,744 | +0.47(+0.95%) |
Jan 27, 2021 | 50.74 | 50.85 | 48.74 | 49.39 | 1,468,778 | -2.53(-4.88%) |
Jan 26, 2021 | 52.52 | 52.56 | 51.20 | 51.93 | 568,316 | -0.58(-1.10%) |
Jan 25, 2021 | 52.54 | 52.73 | 51.30 | 52.51 | 524,600 | -0.02(-0.04%) |
Jan 22, 2021 | 52.04 | 52.79 | 51.48 | 52.53 | 478,494 | +0.20(+0.37%) |
Jan 21, 2021 | 53.47 | 53.82 | 52.31 | 52.33 | 623,501 | -1.20(-2.25%) |
Jan 20, 2021 | 54.11 | 54.31 | 52.90 | 53.53 | 694,189 | -0.23(-0.42%) |
Jan 19, 2021 | 53.11 | 54.26 | 52.89 | 53.76 | 820,680 | +1.18(+2.25%) |
Jan 15, 2021 | 52.56 | 52.76 | 51.64 | 52.57 | 591,731 | -0.23(-0.43%) |
Jan 14, 2021 | 53.05 | 53.28 | 52.06 | 52.80 | 578,877 | +0.21(+0.39%) |
Jan 13, 2021 | 52.88 | 53.12 | 52.39 | 52.59 | 736,987 | -0.26(-0.50%) |
Jan 12, 2021 | 53.58 | 53.79 | 52.86 | 52.86 | 1,202,727 | -0.43(-0.81%) |
Jan 11, 2021 | 52.38 | 53.61 | 52.38 | 53.29 | 785,379 | +0.16(+0.29%) |
Jan 08, 2021 | 54.01 | 54.01 | 52.38 | 53.13 | 1,110,799 | -0.67(-1.24%) |
Jan 07, 2021 | 54.01 | 54.53 | 53.51 | 53.80 | 1,266,017 | +0.16(+0.29%) |
Jan 06, 2021 | 50.33 | 54.09 | 49.60 | 53.64 | 3,602,412 | +4.51(+9.18%) |
Jan 05, 2021 | 47.65 | 49.49 | 47.65 | 49.13 | 960,999 | +1.26(+2.64%) |
Jan 04, 2021 | 48.76 | 49.51 | 47.71 | 47.87 | 1,125,260 | -0.84(-1.73%) |
Dec 31, 2020 | 48.71 | 48.71 | 48.71 | 694,188 | +0.30(+0.63%) | |
Dec 30, 2020 | 47.52 | 48.46 | 47.52 | 48.41 | 694,188 | +0.96(+2.02%) |
Dec 29, 2020 | 47.29 | 47.61 | 46.93 | 47.45 | 695,377 | +0.27(+0.58%) |
Dec 28, 2020 | 47.73 | 48.07 | 47.12 | 47.17 | 701,408 | -0.44(-0.92%) |
Dec 24, 2020 | 47.39 | 47.65 | 47.17 | 47.61 | 412,474 | +0.11(+0.23%) |
Dec 23, 2020 | 47.26 | 47.92 | 47.25 | 47.51 | 674,607 | +0.61(+1.29%) |
Dec 22, 2020 | 47.21 | 47.56 | 46.71 | 46.90 | 1,653,011 | -0.05(-0.10%) |
Dec 21, 2020 | 45.62 | 47.47 | 45.61 | 46.95 | 1,640,144 | +0.20(+0.42%) |
Dec 18, 2020 | 47.17 | 47.18 | 46.31 | 46.75 | 3,339,347 | -0.14(-0.29%) |
Dec 17, 2020 | 46.35 | 46.90 | 46.32 | 46.89 | 1,339,305 | +0.46(+0.99%) |
Dec 16, 2020 | 47.15 | 47.21 | 46.14 | 46.43 | 1,542,702 | -0.42(-0.90%) |
Dec 15, 2020 | 46.21 | 47.02 | 45.86 | 46.85 | 1,477,816 | +1.06(+2.31%) |
Dec 14, 2020 | 47.54 | 47.63 | 45.71 | 45.79 | 1,983,882 | -1.34(-2.84%) |
Dec 11, 2020 | 47.34 | 48.07 | 47.05 | 47.13 | 1,370,895 | -0.43(-0.91%) |
Dec 10, 2020 | 47.81 | 47.91 | 46.84 | 47.56 | 1,665,099 | -0.57(-1.18%) |
Dec 09, 2020 | 50.43 | 50.73 | 47.83 | 48.13 | 2,027,708 | -1.95(-3.89%) |
Dec 08, 2020 | 49.72 | 50.29 | 49.68 | 50.08 | 1,687,248 | +0.07(+0.14%) |
Dec 07, 2020 | 50.22 | 50.63 | 49.81 | 50.01 | 993,790 | -0.22(-0.43%) |
Dec 04, 2020 | 49.80 | 50.57 | 49.53 | 50.23 | 1,336,045 | +1.01(+2.05%) |
Dec 03, 2020 | 49.90 | 50.32 | 48.98 | 49.22 | 2,974,403 | -2.19(-4.26%) |
Dec 02, 2020 | 51.07 | 51.67 | 50.97 | 51.41 | 1,026,453 | +0.08(+0.15%) |
Dec 01, 2020 | 51.66 | 52.06 | 50.95 | 51.33 | 999,422 | +0.56(+1.10%) |
Nov 30, 2020 | 50.84 | 51.46 | 50.46 | 50.77 | 843,794 | -0.38(-0.75%) |
Nov 27, 2020 | 51.15 | 51.72 | 50.89 | 51.16 | 455,193 | +0.04(+0.08%) |
Nov 25, 2020 | 50.83 | 51.58 | 50.00 | 51.12 | 894,342 | +0.06(+0.11%) |
Nov 24, 2020 | 51.16 | 51.69 | 50.57 | 51.06 | 1,507,678 | +0.44(+0.87%) |
Nov 23, 2020 | 49.58 | 50.98 | 49.23 | 50.62 | 1,630,853 | +1.47(+2.99%) |
Nov 20, 2020 | 49.24 | 49.43 | 48.77 | 49.15 | 1,341,155 | -0.23(-0.48%) |
Nov 19, 2020 | 48.92 | 49.57 | 48.66 | 49.38 | 1,536,584 | +0.21(+0.42%) |
Nov 18, 2020 | 48.89 | 49.91 | 48.88 | 49.18 | 1,731,237 | +0.35(+0.72%) |
Nov 17, 2020 | 49.27 | 49.55 | 48.32 | 48.83 | 1,436,711 | -0.64(-1.29%) |
Nov 16, 2020 | 49.15 | 50.32 | 48.77 | 49.46 | 2,418,396 | +1.02(+2.10%) |
Nov 13, 2020 | 47.15 | 48.62 | 46.98 | 48.44 | 3,025,290 | +1.90(+4.08%) |
Nov 12, 2020 | 46.13 | 47.11 | 46.00 | 46.55 | 1,822,926 | +0.20(+0.42%) |
Nov 11, 2020 | 47.53 | 47.53 | 46.03 | 46.35 | 1,456,253 | -0.94(-1.99%) |
Nov 10, 2020 | 46.73 | 48.28 | 46.73 | 47.29 | 1,821,252 | +0.97(+2.09%) |
Nov 09, 2020 | 48.32 | 48.92 | 46.29 | 46.32 | 2,082,091 | +1.31(+2.91%) |
Nov 06, 2020 | 45.56 | 45.80 | 44.93 | 45.01 | 1,443,149 | -0.35(-0.78%) |
Nov 05, 2020 | 44.56 | 46.42 | 44.52 | 45.36 | 2,144,818 | +1.53(+3.48%) |
Nov 04, 2020 | 45.95 | 46.03 | 43.55 | 43.84 | 2,965,344 | -2.54(-5.49%) |
Nov 03, 2020 | 46.45 | 46.95 | 46.17 | 46.38 | 1,925,284 | +0.43(+0.94%) |
Nov 02, 2020 | 44.49 | 45.96 | 44.34 | 45.95 | 1,995,050 | +2.07(+4.73%) |
Oct 30, 2020 | 42.71 | 43.88 | 42.52 | 43.88 | 1,422,403 | +0.98(+2.28%) |
Oct 29, 2020 | 41.60 | 43.25 | 41.41 | 42.90 | 1,534,597 | +1.02(+2.43%) |
Oct 28, 2020 | 42.44 | 42.95 | 41.77 | 41.88 | 1,871,451 | -1.50(-3.45%) |
Oct 27, 2020 | 43.90 | 44.23 | 43.22 | 43.38 | 1,107,289 | -0.49(-1.12%) |
Oct 26, 2020 | 44.70 | 44.72 | 43.59 | 43.87 | 1,024,509 | -1.52(-3.34%) |
Oct 23, 2020 | 45.57 | 45.88 | 45.10 | 45.38 | 1,122,245 | +0.23(+0.50%) |
Oct 22, 2020 | 44.87 | 45.42 | 44.68 | 45.16 | 1,085,685 | +0.30(+0.68%) |
Oct 21, 2020 | 45.14 | 45.74 | 44.83 | 44.85 | 1,083,011 | -0.30(-0.67%) |
Oct 20, 2020 | 45.43 | 45.70 | 44.90 | 45.16 | 1,190,972 | +0.18(+0.39%) |
Oct 19, 2020 | 45.77 | 46.28 | 44.88 | 44.98 | 980,251 | -0.46(-1.01%) |
Oct 16, 2020 | 45.21 | 46.11 | 45.21 | 45.44 | 962,917 | +0.33(+0.74%) |
Oct 15, 2020 | 44.16 | 45.68 | 44.12 | 45.11 | 1,185,426 | +0.43(+0.96%) |
Oct 14, 2020 | 44.99 | 45.21 | 44.58 | 44.68 | 1,207,318 | -0.04(-0.09%) |
Oct 13, 2020 | 45.07 | 45.65 | 44.72 | 44.72 | 1,324,857 | -0.83(-1.83%) |
Oct 12, 2020 | 45.06 | 46.03 | 44.86 | 45.55 | 1,804,569 | +0.38(+0.84%) |
Oct 09, 2020 | 45.35 | 45.55 | 44.90 | 45.17 | 1,651,124 | +0.08(+0.17%) |
Oct 08, 2020 | 44.50 | 45.19 | 44.32 | 45.09 | 1,673,651 | +0.80(+1.81%) |
Oct 07, 2020 | 43.79 | 44.60 | 43.67 | 44.29 | 1,687,982 | +1.13(+2.61%) |
Oct 06, 2020 | 43.75 | 44.52 | 42.86 | 43.16 | 2,157,885 | -0.23(-0.52%) |
Oct 05, 2020 | 43.50 | 44.17 | 43.33 | 43.39 | 2,459,584 | +0.28(+0.66%) |
Oct 02, 2020 | 40.52 | 43.63 | 40.43 | 43.10 | 3,074,550 | +1.77(+4.28%) |
Oct 01, 2020 | 41.01 | 41.56 | 40.78 | 41.33 | 1,387,791 | +0.39(+0.96%) |
Sep 30, 2020 | 40.65 | 41.75 | 40.53 | 40.94 | 1,982,623 | +0.46(+1.14%) |
Sep 29, 2020 | 40.10 | 40.75 | 39.99 | 40.48 | 1,384,376 | +0.45(+1.12%) |
Sep 28, 2020 | 39.14 | 40.28 | 39.06 | 40.03 | 1,515,536 | +1.48(+3.83%) |
Sep 25, 2020 | 37.75 | 38.75 | 37.65 | 38.55 | 1,038,238 | +0.43(+1.13%) |
Sep 24, 2020 | 37.93 | 38.53 | 37.18 | 38.12 | 1,092,756 | +0.20(+0.52%) |
Sep 23, 2020 | 37.78 | 39.03 | 37.64 | 37.93 | 1,772,748 | +0.19(+0.49%) |
Sep 22, 2020 | 37.11 | 37.99 | 37.06 | 37.74 | 1,210,004 | +0.52(+1.39%) |
Sep 21, 2020 | 38.13 | 38.37 | 36.95 | 37.22 | 2,085,139 | -1.89(-4.83%) |
Sep 18, 2020 | 39.46 | 39.82 | 38.92 | 39.11 | 2,798,306 | -0.18(-0.45%) |
Sep 17, 2020 | 38.22 | 39.86 | 37.86 | 39.29 | 1,768,808 | +0.54(+1.39%) |
Sep 16, 2020 | 38.16 | 39.01 | 38.01 | 38.75 | 1,311,228 | +0.72(+1.90%) |
Sep 15, 2020 | 38.27 | 38.50 | 38.00 | 38.02 | 1,487,257 | -0.15(-0.38%) |
Sep 14, 2020 | 37.79 | 38.30 | 37.54 | 38.17 | 1,272,937 | +0.70(+1.88%) |
Sep 11, 2020 | 37.06 | 37.59 | 36.77 | 37.47 | 980,597 | +0.57(+1.54%) |
Sep 10, 2020 | 37.35 | 37.66 | 36.77 | 36.90 | 1,453,445 | -0.26(-0.71%) |
Sep 09, 2020 | 36.66 | 37.79 | 36.35 | 37.16 | 1,568,912 | +0.69(+1.90%) |
Sep 08, 2020 | 37.06 | 37.22 | 36.42 | 36.47 | 991,837 | -1.08(-2.87%) |
Sep 04, 2020 | 37.58 | 37.84 | 36.89 | 37.54 | 882,180 | +0.40(+1.08%) |
Sep 03, 2020 | 38.71 | 38.74 | 36.80 | 37.14 | 1,272,839 | -1.47(-3.80%) |
Sep 02, 2020 | 38.83 | 38.83 | 38.18 | 38.61 | 881,681 | -0.19(-0.48%) |
Sep 01, 2020 | 38.55 | 38.95 | 37.94 | 38.80 | 1,122,022 | +0.14(+0.35%) |
Aug 31, 2020 | 38.25 | 39.43 | 37.74 | 38.66 | 3,390,102 | +0.27(+0.71%) |
Aug 28, 2020 | 38.16 | 38.39 | 37.66 | 38.39 | 779,572 | +0.39(+1.03%) |
Aug 27, 2020 | 37.60 | 38.39 | 37.60 | 37.99 | 824,747 | +0.34(+0.91%) |
Aug 26, 2020 | 37.70 | 37.94 | 37.24 | 37.65 | 909,299 | -0.10(-0.26%) |
Aug 25, 2020 | 38.16 | 38.47 | 37.48 | 37.75 | 890,534 | -0.17(-0.44%) |
Aug 24, 2020 | 37.66 | 38.06 | 37.22 | 37.92 | 841,625 | +0.46(+1.23%) |
Aug 21, 2020 | 37.57 | 37.74 | 37.35 | 37.46 | 801,034 | -0.41(-1.09%) |
Aug 20, 2020 | 37.28 | 38.03 | 37.28 | 37.87 | 1,240,279 | +0.21(+0.55%) |
Aug 19, 2020 | 37.37 | 37.88 | 36.89 | 37.66 | 746,204 | +0.30(+0.81%) |
Aug 18, 2020 | 37.78 | 38.04 | 37.32 | 37.36 | 619,997 | -0.54(-1.42%) |
Aug 17, 2020 | 37.87 | 38.40 | 37.84 | 37.90 | 479,914 | +0.01(+0.03%) |
Aug 14, 2020 | 37.67 | 38.51 | 37.40 | 37.89 | 574,050 | -0.10(-0.26%) |
Aug 13, 2020 | 38.01 | 38.44 | 37.72 | 37.98 | 751,837 | -0.40(-1.05%) |
Aug 12, 2020 | 38.63 | 39.06 | 38.17 | 38.39 | 641,635 | -0.01(-0.03%) |
Aug 11, 2020 | 38.53 | 38.94 | 38.23 | 38.40 | 848,090 | +0.39(+1.03%) |
Aug 10, 2020 | 37.66 | 38.18 | 37.57 | 38.00 | 1,343,199 | +0.30(+0.80%) |
Aug 07, 2020 | 37.31 | 37.81 | 37.04 | 37.70 | 680,950 | +0.22(+0.57%) |
Aug 06, 2020 | 37.84 | 38.11 | 37.27 | 37.49 | 744,496 | -0.49(-1.29%) |
Aug 05, 2020 | 37.57 | 38.24 | 37.49 | 37.98 | 694,200 | +0.40(+1.07%) |
Aug 04, 2020 | 37.52 | 38.41 | 37.29 | 37.57 | 1,293,373 | +1.12(+3.06%) |
Aug 03, 2020 | 35.76 | 36.55 | 35.40 | 36.46 | 786,468 | +1.05(+2.96%) |
Jul 31, 2020 | 35.95 | 36.00 | 34.73 | 35.41 | 1,043,552 | -0.68(-1.87%) |
Jul 30, 2020 | 35.91 | 36.12 | 35.37 | 36.09 | 629,094 | -0.44(-1.21%) |
Jul 29, 2020 | 35.75 | 36.56 | 35.41 | 36.53 | 719,587 | +0.96(+2.70%) |
Jul 28, 2020 | 36.12 | 36.28 | 35.38 | 35.57 | 678,687 | -0.36(-1.01%) |
Jul 27, 2020 | 35.79 | 35.99 | 35.12 | 35.93 | 1,203,611 | +0.13(+0.36%) |
Jul 24, 2020 | 36.06 | 36.27 | 35.72 | 35.80 | 505,782 | -0.40(-1.11%) |
Jul 23, 2020 | 36.42 | 36.82 | 35.98 | 36.20 | 837,632 | -0.30(-0.83%) |
Jul 22, 2020 | 36.15 | 36.96 | 36.09 | 36.51 | 700,091 | +0.12(+0.32%) |
Jul 21, 2020 | 36.37 | 36.82 | 36.20 | 36.39 | 552,284 | +0.44(+1.22%) |
Jul 20, 2020 | 36.66 | 36.83 | 35.79 | 35.95 | 691,859 | -1.01(-2.73%) |
Jul 17, 2020 | 36.71 | 37.06 | 36.47 | 36.96 | 534,295 | +0.28(+0.77%) |
Jul 16, 2020 | 36.97 | 36.97 | 36.40 | 36.67 | 655,399 | -0.45(-1.21%) |
Jul 15, 2020 | 36.38 | 37.33 | 36.18 | 37.12 | 1,085,360 | +1.69(+4.78%) |
Jul 14, 2020 | 34.50 | 35.43 | 34.32 | 35.43 | 706,268 | +0.78(+2.26%) |
Jul 13, 2020 | 35.39 | 35.77 | 34.61 | 34.65 | 864,993 | -0.47(-1.34%) |
Jul 10, 2020 | 34.50 | 35.23 | 34.47 | 35.12 | 625,661 | +0.73(+2.13%) |
Jul 09, 2020 | 35.27 | 35.81 | 34.08 | 34.38 | 1,023,054 | -0.80(-2.28%) |
Jul 08, 2020 | 34.86 | 35.41 | 34.46 | 35.19 | 920,587 | +0.31(+0.90%) |
Jul 07, 2020 | 35.60 | 35.98 | 34.77 | 34.87 | 841,752 | -1.13(-3.13%) |
Jul 06, 2020 | 36.52 | 36.52 | 35.71 | 36.00 | 1,175,628 | +0.29(+0.82%) |
Jul 02, 2020 | 36.33 | 36.71 | 35.42 | 35.70 | 815,342 | +0.20(+0.55%) |
Jul 01, 2020 | 36.72 | 36.76 | 35.34 | 35.51 | 1,794,815 | -1.26(-3.43%) |
Jun 30, 2020 | 36.66 | 37.17 | 36.20 | 36.77 | 872,317 | -0.03(-0.08%) |
Jun 29, 2020 | 35.93 | 36.80 | 35.42 | 36.80 | 2,078,301 | +1.39(+3.92%) |
Jun 26, 2020 | 35.24 | 35.50 | 34.63 | 35.41 | 1,999,418 | +0.20(+0.56%) |
Jun 25, 2020 | 34.53 | 35.63 | 33.96 | 35.22 | 2,498,619 | +0.40(+1.15%) |
Jun 24, 2020 | 36.27 | 36.41 | 34.76 | 34.81 | 1,680,626 | -1.99(-5.40%) |
Jun 23, 2020 | 38.25 | 38.40 | 36.70 | 36.80 | 1,479,442 | -0.90(-2.39%) |
Jun 22, 2020 | 37.30 | 38.00 | 36.46 | 37.70 | 966,189 | +0.13(+0.34%) |
Jun 19, 2020 | 38.65 | 38.71 | 37.37 | 37.57 | 1,549,130 | -0.49(-1.29%) |
Jun 18, 2020 | 38.35 | 38.81 | 37.98 | 38.06 | 1,060,018 | -0.53(-1.37%) |
Jun 17, 2020 | 40.04 | 40.30 | 38.46 | 38.59 | 1,233,340 | -1.34(-3.36%) |
Jun 16, 2020 | 40.89 | 41.65 | 39.74 | 39.93 | 2,570,468 | +1.52(+3.95%) |
Jun 15, 2020 | 37.43 | 38.98 | 36.96 | 38.42 | 3,240,967 | -0.58(-1.48%) |
Jun 12, 2020 | 39.57 | 39.57 | 37.72 | 38.99 | 2,263,295 | +1.41(+3.75%) |
Jun 11, 2020 | 39.32 | 39.39 | 37.45 | 37.58 | 2,240,066 | -3.14(-7.71%) |
Jun 10, 2020 | 43.01 | 43.04 | 40.63 | 40.72 | 1,810,262 | -2.44(-5.65%) |
Jun 09, 2020 | 42.95 | 43.70 | 42.37 | 43.16 | 1,772,974 | -1.02(-2.30%) |
Jun 08, 2020 | 45.72 | 45.72 | 43.99 | 44.18 | 1,144,554 | -0.28(-0.64%) |
Jun 05, 2020 | 44.27 | 45.28 | 43.95 | 44.46 | 2,353,537 | +1.26(+2.92%) |
Jun 04, 2020 | 42.53 | 43.43 | 42.25 | 43.20 | 2,068,311 | +0.20(+0.46%) |
Jun 03, 2020 | 43.20 | 43.72 | 41.98 | 43.00 | 4,226,761 | +0.46(+1.08%) |
Jun 02, 2020 | 39.48 | 42.65 | 39.38 | 42.54 | 5,016,908 | +4.18(+10.89%) |
Jun 01, 2020 | 38.02 | 38.83 | 37.64 | 38.37 | 1,306,469 | +0.43(+1.13%) |
May 29, 2020 | 37.28 | 38.50 | 37.15 | 37.94 | 2,501,418 | +0.09(+0.23%) |
May 28, 2020 | 38.77 | 38.77 | 37.59 | 37.85 | 1,512,514 | -0.51(-1.33%) |
May 27, 2020 | 38.80 | 38.80 | 36.96 | 38.36 | 2,199,721 | +1.01(+2.70%) |
May 26, 2020 | 36.71 | 37.93 | 36.59 | 37.35 | 1,632,572 | +2.30(+6.56%) |
May 22, 2020 | 34.84 | 35.37 | 34.63 | 35.05 | 1,461,443 | +0.19(+0.53%) |
May 21, 2020 | 34.79 | 35.36 | 34.51 | 34.86 | 2,636,387 | +0.11(+0.31%) |
May 20, 2020 | 33.93 | 35.01 | 33.85 | 34.76 | 1,636,523 | +1.57(+4.72%) |
May 19, 2020 | 33.65 | 34.35 | 33.17 | 33.19 | 1,206,708 | -0.75(-2.22%) |
May 18, 2020 | 32.29 | 34.08 | 32.29 | 33.94 | 1,691,129 | +2.61(+8.34%) |
May 15, 2020 | 29.94 | 31.50 | 29.48 | 31.33 | 1,911,629 | +1.01(+3.32%) |
May 14, 2020 | 29.42 | 30.42 | 28.24 | 30.32 | 2,622,525 | +0.82(+2.79%) |
May 13, 2020 | 31.80 | 32.09 | 29.09 | 29.50 | 2,256,903 | -2.65(-8.25%) |
May 12, 2020 | 34.42 | 34.50 | 32.14 | 32.15 | 1,146,133 | -2.07(-6.06%) |
May 11, 2020 | 34.73 | 34.90 | 34.16 | 34.23 | 2,338,518 | -1.13(-3.21%) |
May 08, 2020 | 35.38 | 35.63 | 35.01 | 35.36 | 1,997,374 | +0.97(+2.82%) |
May 07, 2020 | 35.23 | 35.58 | 33.83 | 34.39 | 1,415,949 | -0.27(-0.79%) |
May 06, 2020 | 35.18 | 35.42 | 33.77 | 34.67 | 1,768,085 | +0.13(+0.37%) |
May 05, 2020 | 34.65 | 35.71 | 34.44 | 34.54 | 2,026,066 | +0.88(+2.62%) |
May 04, 2020 | 33.60 | 34.03 | 33.02 | 33.66 | 1,517,158 | -0.60(-1.74%) |