Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 54.65 | 55.17 | 54.26 | 54.26 | 112,158 | -0.76(-1.39%) |
Apr 29, 2021 | 54.70 | 55.29 | 54.56 | 55.03 | 163,611 | +0.86(+1.60%) |
Apr 28, 2021 | 54.10 | 54.38 | 53.96 | 54.16 | 96,777 | +0.25(+0.46%) |
Apr 27, 2021 | 53.54 | 53.99 | 53.37 | 53.92 | 109,860 | +0.46(+0.87%) |
Apr 26, 2021 | 53.23 | 53.99 | 53.23 | 53.45 | 133,656 | +0.55(+1.03%) |
Apr 23, 2021 | 51.17 | 53.23 | 51.16 | 52.91 | 347,681 | +1.77(+3.45%) |
Apr 22, 2021 | 52.04 | 52.04 | 51.14 | 51.14 | 218,103 | -0.81(-1.56%) |
Apr 21, 2021 | 50.52 | 52.01 | 50.24 | 51.95 | 140,800 | +1.24(+2.44%) |
Apr 20, 2021 | 52.15 | 52.15 | 50.50 | 50.71 | 122,804 | -1.80(-3.43%) |
Apr 19, 2021 | 52.78 | 53.31 | 52.38 | 52.52 | 367,988 | -0.31(-0.59%) |
Apr 16, 2021 | 52.53 | 53.06 | 52.50 | 52.83 | 156,209 | +0.69(+1.33%) |
Apr 15, 2021 | 52.90 | 52.90 | 51.19 | 52.13 | 297,381 | -0.62(-1.17%) |
Apr 14, 2021 | 52.02 | 53.19 | 51.90 | 52.75 | 208,038 | +0.71(+1.36%) |
Apr 13, 2021 | 52.80 | 52.80 | 51.76 | 52.04 | 372,287 | -0.99(-1.87%) |
Apr 12, 2021 | 52.73 | 53.18 | 52.73 | 53.03 | 163,860 | +0.39(+0.74%) |
Apr 09, 2021 | 52.53 | 52.75 | 52.19 | 52.64 | 187,517 | +0.56(+1.07%) |
Apr 08, 2021 | 52.07 | 52.20 | 51.08 | 52.09 | 182,277 | -0.05(-0.09%) |
Apr 07, 2021 | 52.17 | 52.53 | 51.81 | 52.13 | 148,397 | +0.09(+0.17%) |
Apr 06, 2021 | 51.97 | 52.42 | 51.65 | 52.04 | 194,479 | -0.16(-0.31%) |
Apr 05, 2021 | 52.66 | 52.95 | 51.87 | 52.21 | 262,294 | +0.21(+0.40%) |
Apr 01, 2021 | 51.37 | 52.00 | 51.25 | 52.00 | 434,684 | +0.41(+0.79%) |
Mar 31, 2021 | 52.09 | 52.30 | 51.51 | 51.59 | 387,434 | -0.52(-1.00%) |
Mar 30, 2021 | 51.33 | 52.41 | 51.33 | 52.11 | 518,870 | +1.17(+2.29%) |
Mar 29, 2021 | 51.76 | 51.89 | 50.41 | 50.94 | 510,692 | -1.57(-2.98%) |
Mar 26, 2021 | 52.18 | 52.67 | 51.75 | 52.51 | 245,738 | +1.05(+2.03%) |
Mar 25, 2021 | 49.69 | 51.65 | 49.38 | 51.46 | 352,067 | +1.54(+3.09%) |
Mar 24, 2021 | 50.58 | 51.36 | 49.92 | 49.92 | 211,037 | -0.07(-0.15%) |
Mar 23, 2021 | 50.80 | 51.23 | 49.79 | 49.99 | 269,587 | -1.32(-2.56%) |
Mar 22, 2021 | 52.39 | 52.39 | 50.94 | 51.31 | 449,431 | -1.38(-2.62%) |
Mar 19, 2021 | 53.06 | 53.33 | 51.81 | 52.68 | 468,664 | -0.75(-1.41%) |
Mar 18, 2021 | 53.55 | 55.15 | 53.15 | 53.44 | 764,535 | +0.57(+1.08%) |
Mar 17, 2021 | 52.88 | 53.38 | 52.33 | 52.87 | 386,945 | +0.42(+0.80%) |
Mar 16, 2021 | 52.78 | 52.78 | 51.78 | 52.45 | 376,547 | -0.73(-1.36%) |
Mar 15, 2021 | 53.97 | 53.97 | 52.58 | 53.17 | 444,031 | -0.61(-1.13%) |
Mar 12, 2021 | 53.42 | 53.93 | 53.33 | 53.78 | 486,299 | +1.07(+2.03%) |
Mar 11, 2021 | 52.46 | 53.04 | 51.98 | 52.71 | 267,500 | +0.14(+0.26%) |
Mar 10, 2021 | 51.70 | 52.62 | 51.70 | 52.58 | 452,834 | +1.04(+2.02%) |
Mar 09, 2021 | 52.39 | 52.39 | 50.76 | 51.53 | 852,821 | -1.20(-2.27%) |
Mar 08, 2021 | 52.10 | 53.45 | 51.81 | 52.73 | 981,623 | +1.22(+2.36%) |
Mar 05, 2021 | 51.27 | 51.71 | 49.53 | 51.51 | 582,082 | +1.31(+2.60%) |
Mar 04, 2021 | 50.89 | 51.34 | 49.30 | 50.21 | 906,837 | -0.64(-1.27%) |
Mar 03, 2021 | 50.74 | 51.98 | 50.74 | 50.85 | 443,384 | +0.38(+0.76%) |
Mar 02, 2021 | 50.91 | 51.07 | 50.43 | 50.47 | 537,089 | -0.53(-1.03%) |
Mar 01, 2021 | 50.40 | 51.31 | 50.30 | 51.00 | 1,422,435 | +1.61(+3.27%) |
Feb 26, 2021 | 50.49 | 50.51 | 49.07 | 49.38 | 554,306 | -1.37(-2.70%) |
Feb 25, 2021 | 52.79 | 52.79 | 50.65 | 50.75 | 1,821,026 | -1.46(-2.80%) |
Feb 24, 2021 | 50.92 | 52.39 | 50.92 | 52.21 | 209,466 | +1.50(+2.95%) |
Feb 23, 2021 | 50.55 | 50.84 | 50.09 | 50.72 | 546,726 | +0.51(+1.01%) |
Feb 22, 2021 | 49.21 | 50.46 | 49.21 | 50.21 | 546,007 | +0.94(+1.92%) |
Feb 19, 2021 | 48.10 | 49.39 | 48.10 | 49.26 | 100,302 | +1.37(+2.86%) |
Feb 18, 2021 | 47.90 | 48.19 | 47.39 | 47.89 | 53,991 | -0.35(-0.73%) |
Feb 17, 2021 | 48.19 | 48.66 | 47.87 | 48.25 | 196,818 | -0.11(-0.22%) |
Feb 16, 2021 | 47.54 | 48.57 | 47.38 | 48.36 | 175,073 | +1.48(+3.15%) |
Feb 12, 2021 | 46.27 | 47.09 | 46.22 | 46.88 | 131,164 | +0.54(+1.16%) |
Feb 11, 2021 | 46.71 | 46.88 | 45.82 | 46.34 | 76,771 | -0.26(-0.56%) |
Feb 10, 2021 | 46.81 | 47.19 | 46.38 | 46.61 | 99,795 | +0.05(+0.12%) |
Feb 09, 2021 | 46.12 | 46.61 | 45.80 | 46.55 | 46,676 | +0.36(+0.79%) |
Feb 08, 2021 | 45.68 | 46.22 | 45.53 | 46.19 | 70,399 | +0.80(+1.76%) |
Feb 05, 2021 | 45.83 | 46.02 | 45.24 | 45.39 | 70,211 | -0.11(-0.24%) |
Feb 04, 2021 | 44.34 | 45.62 | 44.34 | 45.50 | 103,707 | +1.38(+3.13%) |
Feb 03, 2021 | 43.68 | 44.15 | 43.50 | 44.12 | 92,191 | +0.54(+1.25%) |
Feb 02, 2021 | 42.97 | 43.87 | 42.80 | 43.58 | 116,849 | +1.16(+2.74%) |
Feb 01, 2021 | 42.05 | 42.46 | 41.69 | 42.41 | 49,862 | +0.65(+1.56%) |
Jan 29, 2021 | 42.81 | 43.04 | 41.64 | 41.76 | 81,784 | -1.05(-2.46%) |
Jan 28, 2021 | 42.59 | 43.06 | 42.54 | 42.81 | 130,890 | +0.78(+1.86%) |
Jan 27, 2021 | 42.69 | 42.75 | 41.95 | 42.03 | 277,607 | -1.56(-3.58%) |
Jan 26, 2021 | 44.37 | 44.45 | 43.58 | 43.59 | 83,595 | -0.60(-1.35%) |
Jan 25, 2021 | 44.02 | 44.24 | 43.28 | 44.19 | 116,756 | -0.32(-0.71%) |
Jan 22, 2021 | 43.71 | 44.62 | 43.71 | 44.51 | 72,085 | +0.31(+0.70%) |
Jan 21, 2021 | 44.95 | 44.96 | 44.01 | 44.20 | 107,711 | -0.72(-1.60%) |
Jan 20, 2021 | 45.48 | 45.48 | 44.59 | 44.92 | 205,686 | -0.58(-1.28%) |
Jan 19, 2021 | 45.51 | 45.59 | 45.11 | 45.50 | 86,578 | +0.26(+0.58%) |
Jan 15, 2021 | 45.54 | 45.66 | 44.91 | 45.24 | 106,694 | -1.02(-2.20%) |
Jan 14, 2021 | 45.81 | 46.43 | 45.75 | 46.25 | 137,301 | +0.73(+1.59%) |
Jan 13, 2021 | 45.73 | 45.73 | 45.03 | 45.53 | 277,745 | -0.28(-0.61%) |
Jan 12, 2021 | 45.34 | 45.99 | 45.19 | 45.81 | 246,056 | +0.70(+1.55%) |
Jan 11, 2021 | 44.08 | 45.14 | 43.85 | 45.11 | 69,772 | +0.48(+1.08%) |
Jan 08, 2021 | 45.31 | 45.31 | 43.88 | 44.63 | 119,811 | -0.52(-1.15%) |
Jan 07, 2021 | 44.79 | 45.63 | 44.70 | 45.15 | 184,419 | +1.04(+2.37%) |
Jan 06, 2021 | 42.36 | 44.55 | 42.36 | 44.10 | 323,530 | +2.90(+7.05%) |
Jan 05, 2021 | 40.75 | 41.54 | 40.67 | 41.20 | 83,192 | +0.31(+0.75%) |
Jan 04, 2021 | 41.47 | 41.47 | 40.23 | 40.89 | 92,023 | -0.24(-0.60%) |
Dec 31, 2020 | 41.14 | 41.14 | 41.14 | 35,266 | +0.39(+0.96%) | |
Dec 30, 2020 | 40.40 | 40.84 | 40.40 | 40.74 | 35,266 | +0.48(+1.19%) |
Dec 29, 2020 | 40.90 | 40.97 | 40.14 | 40.26 | 41,809 | -0.57(-1.40%) |
Dec 28, 2020 | 40.94 | 41.23 | 40.58 | 40.84 | 105,491 | +0.26(+0.65%) |
Dec 24, 2020 | 40.82 | 40.83 | 40.16 | 40.57 | 151,886 | -0.21(-0.51%) |
Dec 23, 2020 | 39.89 | 40.88 | 39.89 | 40.78 | 110,217 | +1.19(+3.00%) |
Dec 22, 2020 | 39.92 | 40.09 | 39.57 | 39.59 | 78,598 | -0.22(-0.55%) |
Dec 21, 2020 | 39.63 | 40.00 | 39.19 | 39.81 | 86,677 | +0.24(+0.62%) |
Dec 18, 2020 | 40.16 | 40.16 | 39.28 | 39.57 | 78,808 | -0.51(-1.27%) |
Dec 17, 2020 | 40.21 | 40.21 | 39.65 | 40.07 | 65,450 | -0.11(-0.27%) |
Dec 16, 2020 | 40.16 | 40.25 | 39.75 | 40.18 | 61,782 | +0.20(+0.50%) |
Dec 15, 2020 | 39.59 | 40.04 | 39.33 | 39.98 | 72,980 | +0.69(+1.75%) |
Dec 14, 2020 | 40.33 | 40.42 | 39.19 | 39.29 | 167,219 | -0.44(-1.11%) |
Dec 11, 2020 | 39.75 | 39.94 | 39.41 | 39.74 | 104,735 | -0.44(-1.10%) |
Dec 10, 2020 | 39.57 | 40.20 | 39.57 | 40.18 | 87,845 | +0.22(+0.56%) |
Dec 09, 2020 | 39.92 | 40.30 | 39.74 | 39.95 | 88,835 | +0.23(+0.59%) |
Dec 08, 2020 | 39.36 | 39.89 | 39.36 | 39.72 | 31,481 | -0.03(-0.07%) |
Dec 07, 2020 | 39.70 | 39.86 | 39.28 | 39.74 | 78,296 | -0.24(-0.61%) |
Dec 04, 2020 | 39.74 | 40.05 | 39.53 | 39.99 | 78,162 | +0.65(+1.65%) |
Dec 03, 2020 | 39.28 | 39.64 | 38.90 | 39.34 | 66,207 | +0.11(+0.28%) |
Dec 02, 2020 | 38.59 | 39.35 | 38.48 | 39.23 | 204,735 | +0.49(+1.25%) |
Dec 01, 2020 | 38.73 | 39.09 | 38.60 | 38.75 | 255,679 | +0.88(+2.33%) |
Nov 30, 2020 | 38.87 | 39.02 | 37.78 | 37.87 | 76,357 | -1.15(-2.95%) |
Nov 27, 2020 | 39.48 | 39.48 | 38.78 | 39.02 | 38,024 | -0.44(-1.12%) |
Nov 25, 2020 | 39.60 | 39.61 | 39.01 | 39.46 | 371,021 | -0.49(-1.22%) |
Nov 24, 2020 | 38.89 | 39.97 | 38.89 | 39.94 | 196,859 | +1.82(+4.77%) |
Nov 23, 2020 | 37.98 | 38.29 | 37.79 | 38.13 | 116,778 | +0.66(+1.75%) |
Nov 20, 2020 | 37.76 | 37.76 | 37.25 | 37.47 | 74,382 | -0.40(-1.07%) |
Nov 19, 2020 | 37.67 | 37.92 | 37.23 | 37.87 | 101,341 | +0.04(+0.10%) |
Nov 18, 2020 | 38.54 | 38.89 | 37.83 | 37.84 | 93,781 | -0.49(-1.27%) |
Nov 17, 2020 | 37.87 | 38.41 | 37.38 | 38.32 | 92,536 | -0.17(-0.44%) |
Nov 16, 2020 | 38.47 | 38.71 | 38.01 | 38.49 | 176,003 | +1.34(+3.61%) |
Nov 13, 2020 | 36.57 | 37.35 | 36.57 | 37.15 | 774,842 | +0.87(+2.40%) |
Nov 12, 2020 | 36.65 | 36.67 | 35.78 | 36.28 | 327,214 | -0.96(-2.58%) |
Nov 11, 2020 | 38.25 | 38.25 | 36.82 | 37.24 | 324,985 | -0.78(-2.06%) |
Nov 10, 2020 | 37.96 | 38.33 | 37.52 | 38.03 | 190,202 | +0.21(+0.55%) |
Nov 09, 2020 | 36.09 | 38.53 | 36.09 | 37.82 | 325,239 | +4.64(+13.99%) |
Nov 06, 2020 | 34.35 | 34.35 | 33.01 | 33.18 | 241,936 | -0.88(-2.59%) |
Nov 05, 2020 | 32.76 | 34.24 | 32.76 | 34.06 | 335,773 | +1.48(+4.56%) |
Nov 04, 2020 | 33.77 | 33.77 | 32.41 | 32.58 | 526,991 | -2.15(-6.19%) |
Nov 03, 2020 | 34.43 | 34.91 | 34.37 | 34.73 | 203,229 | +0.97(+2.88%) |
Nov 02, 2020 | 33.35 | 33.92 | 32.86 | 33.75 | 144,970 | +0.90(+2.74%) |
Oct 30, 2020 | 32.12 | 32.89 | 32.08 | 32.86 | 118,967 | +0.50(+1.56%) |
Oct 29, 2020 | 31.61 | 32.53 | 31.14 | 32.35 | 205,340 | +0.70(+2.22%) |
Oct 28, 2020 | 31.49 | 32.17 | 31.46 | 31.65 | 145,447 | -0.59(-1.84%) |
Oct 27, 2020 | 33.26 | 33.26 | 32.23 | 32.24 | 245,401 | -1.12(-3.34%) |
Oct 26, 2020 | 33.51 | 33.55 | 32.92 | 33.36 | 86,340 | -0.70(-2.06%) |
Oct 23, 2020 | 33.98 | 34.37 | 33.56 | 34.06 | 109,738 | +0.31(+0.93%) |
Oct 22, 2020 | 32.36 | 33.77 | 32.36 | 33.75 | 148,556 | +1.38(+4.25%) |
Oct 21, 2020 | 32.41 | 32.65 | 32.32 | 32.37 | 67,839 | -0.05(-0.14%) |
Oct 20, 2020 | 32.16 | 33.03 | 32.16 | 32.41 | 643,964 | +0.55(+1.72%) |
Oct 19, 2020 | 32.25 | 32.50 | 31.81 | 31.87 | 64,370 | -0.25(-0.78%) |
Oct 16, 2020 | 32.23 | 32.32 | 31.68 | 32.12 | 62,374 | +0.01(+0.03%) |
Oct 15, 2020 | 31.37 | 32.12 | 31.14 | 32.11 | 98,734 | +0.62(+1.97%) |
Oct 14, 2020 | 31.88 | 32.31 | 31.49 | 31.49 | 109,010 | -0.45(-1.41%) |
Oct 13, 2020 | 32.75 | 32.76 | 31.82 | 31.94 | 331,935 | -0.95(-2.90%) |
Oct 12, 2020 | 32.52 | 32.95 | 32.44 | 32.89 | 76,521 | +0.38(+1.16%) |
Oct 09, 2020 | 32.98 | 33.07 | 32.26 | 32.51 | 103,734 | -0.29(-0.88%) |
Oct 08, 2020 | 32.43 | 32.83 | 32.33 | 32.80 | 84,432 | +0.49(+1.50%) |
Oct 07, 2020 | 31.82 | 32.63 | 31.82 | 32.32 | 110,817 | +1.00(+3.19%) |
Oct 06, 2020 | 31.79 | 32.60 | 31.24 | 31.32 | 310,927 | -0.20(-0.63%) |
Oct 05, 2020 | 30.80 | 31.52 | 30.80 | 31.52 | 128,594 | +1.08(+3.55%) |
Oct 02, 2020 | 28.95 | 30.54 | 28.95 | 30.44 | 104,735 | +0.85(+2.86%) |
Oct 01, 2020 | 29.55 | 29.74 | 29.23 | 29.59 | 111,070 | +0.14(+0.49%) |
Sep 30, 2020 | 29.05 | 29.73 | 29.05 | 29.45 | 136,329 | +0.47(+1.61%) |
Sep 29, 2020 | 29.30 | 29.30 | 28.53 | 28.98 | 76,764 | -0.37(-1.26%) |
Sep 28, 2020 | 28.93 | 29.56 | 28.92 | 29.35 | 196,443 | +0.94(+3.32%) |
Sep 25, 2020 | 27.82 | 28.47 | 27.72 | 28.40 | 120,078 | +0.46(+1.64%) |
Sep 24, 2020 | 27.95 | 28.56 | 27.57 | 27.94 | 120,140 | +0.06(+0.23%) |
Sep 23, 2020 | 28.64 | 29.19 | 27.86 | 27.88 | 106,721 | -0.64(-2.26%) |
Sep 22, 2020 | 29.26 | 29.55 | 28.38 | 28.53 | 214,130 | -0.76(-2.58%) |
Sep 21, 2020 | 29.82 | 30.13 | 28.94 | 29.28 | 140,122 | -1.30(-4.24%) |
Sep 18, 2020 | 30.77 | 30.86 | 30.42 | 30.58 | 74,020 | -0.15(-0.49%) |
Sep 17, 2020 | 30.54 | 30.94 | 30.49 | 30.73 | 82,488 | -0.31(-1.00%) |
Sep 16, 2020 | 30.65 | 31.46 | 30.46 | 31.04 | 105,551 | +0.47(+1.54%) |
Sep 15, 2020 | 31.22 | 31.22 | 30.42 | 30.57 | 96,562 | -0.52(-1.66%) |
Sep 14, 2020 | 30.42 | 31.32 | 30.35 | 31.09 | 177,424 | +0.89(+2.94%) |
Sep 11, 2020 | 29.80 | 30.27 | 29.64 | 30.20 | 116,768 | +0.39(+1.31%) |
Sep 10, 2020 | 30.51 | 30.81 | 29.76 | 29.81 | 171,512 | -0.52(-1.73%) |
Sep 09, 2020 | 30.75 | 30.75 | 30.09 | 30.33 | 163,422 | -0.11(-0.35%) |
Sep 08, 2020 | 31.20 | 31.20 | 30.20 | 30.44 | 440,453 | -1.19(-3.77%) |
Sep 04, 2020 | 31.66 | 32.08 | 31.01 | 31.63 | 526,919 | +0.66(+2.12%) |
Sep 03, 2020 | 31.33 | 32.30 | 30.86 | 30.97 | 559,009 | -0.18(-0.57%) |
Sep 02, 2020 | 30.79 | 31.27 | 30.54 | 31.15 | 143,010 | +0.37(+1.21%) |
Sep 01, 2020 | 30.53 | 31.04 | 30.21 | 30.78 | 133,150 | +0.12(+0.41%) |
Aug 31, 2020 | 31.10 | 31.10 | 30.63 | 30.65 | 145,778 | -0.52(-1.68%) |
Aug 28, 2020 | 31.37 | 31.37 | 30.98 | 31.18 | 106,756 | +0.04(+0.14%) |
Aug 27, 2020 | 30.42 | 31.31 | 30.41 | 31.13 | 141,821 | +0.72(+2.37%) |
Aug 26, 2020 | 30.98 | 30.98 | 30.41 | 30.41 | 176,467 | -0.58(-1.86%) |
Aug 25, 2020 | 31.24 | 31.50 | 30.66 | 30.99 | 365,524 | +0.12(+0.37%) |
Aug 24, 2020 | 29.93 | 30.87 | 29.75 | 30.87 | 105,160 | +1.19(+4.01%) |
Aug 21, 2020 | 29.71 | 30.07 | 29.51 | 29.68 | 134,879 | -0.18(-0.60%) |
Aug 20, 2020 | 30.07 | 30.17 | 29.70 | 29.86 | 218,993 | -0.57(-1.87%) |
Aug 19, 2020 | 30.53 | 30.94 | 30.28 | 30.43 | 127,459 | +0.02(+0.06%) |
Aug 18, 2020 | 31.18 | 31.18 | 30.36 | 30.41 | 246,515 | -0.76(-2.45%) |
Aug 17, 2020 | 31.64 | 31.64 | 31.10 | 31.18 | 118,692 | -0.54(-1.71%) |
Aug 14, 2020 | 31.20 | 32.00 | 31.00 | 31.72 | 123,180 | +0.30(+0.96%) |
Aug 13, 2020 | 31.80 | 31.87 | 31.31 | 31.42 | 208,581 | -0.59(-1.83%) |
Aug 12, 2020 | 32.92 | 32.92 | 31.50 | 32.00 | 165,969 | -0.20(-0.63%) |
Aug 11, 2020 | 32.16 | 32.98 | 32.08 | 32.21 | 235,437 | +0.74(+2.34%) |
Aug 10, 2020 | 31.22 | 31.92 | 31.22 | 31.47 | 133,417 | +0.36(+1.17%) |
Aug 07, 2020 | 29.90 | 31.12 | 29.69 | 31.10 | 149,053 | +1.02(+3.40%) |
Aug 06, 2020 | 30.05 | 30.39 | 29.92 | 30.08 | 132,445 | -0.11(-0.35%) |
Aug 05, 2020 | 29.96 | 30.25 | 29.83 | 30.19 | 120,104 | +0.54(+1.83%) |
Aug 04, 2020 | 29.82 | 29.90 | 29.48 | 29.65 | 120,907 | -0.26(-0.86%) |
Aug 03, 2020 | 30.07 | 30.20 | 29.60 | 29.90 | 195,357 | -0.06(-0.21%) |
Jul 31, 2020 | 29.98 | 29.99 | 29.40 | 29.97 | 304,407 | -0.11(-0.35%) |
Jul 30, 2020 | 30.04 | 30.11 | 29.29 | 30.07 | 226,178 | -0.63(-2.06%) |
Jul 29, 2020 | 29.62 | 30.76 | 29.41 | 30.70 | 251,819 | +1.12(+3.79%) |
Jul 28, 2020 | 29.52 | 29.90 | 29.48 | 29.58 | 201,929 | -0.13(-0.45%) |
Jul 27, 2020 | 30.32 | 30.32 | 29.53 | 29.72 | 361,254 | -0.68(-2.25%) |
Jul 24, 2020 | 30.50 | 30.92 | 30.34 | 30.40 | 178,527 | -0.10(-0.32%) |
Jul 23, 2020 | 29.82 | 30.70 | 29.82 | 30.50 | 372,389 | +0.60(+1.99%) |
Jul 22, 2020 | 29.89 | 30.07 | 29.54 | 29.90 | 241,301 | -0.21(-0.71%) |
Jul 21, 2020 | 29.13 | 30.19 | 29.11 | 30.12 | 325,238 | +1.34(+4.66%) |
Jul 20, 2020 | 28.97 | 29.15 | 28.74 | 28.77 | 137,619 | -0.42(-1.43%) |
Jul 17, 2020 | 30.04 | 30.04 | 29.18 | 29.19 | 186,626 | -0.74(-2.47%) |
Jul 16, 2020 | 29.53 | 30.52 | 29.30 | 29.93 | 622,897 | +0.04(+0.12%) |
Jul 15, 2020 | 29.34 | 30.02 | 29.17 | 29.90 | 553,899 | +1.40(+4.90%) |
Jul 14, 2020 | 28.83 | 29.07 | 28.18 | 28.50 | 644,960 | -0.52(-1.78%) |
Jul 13, 2020 | 29.09 | 29.45 | 28.31 | 29.02 | 366,690 | +0.39(+1.37%) |
Jul 10, 2020 | 27.24 | 28.65 | 27.24 | 28.62 | 227,461 | +1.30(+4.75%) |
Jul 09, 2020 | 28.33 | 28.33 | 27.14 | 27.33 | 282,222 | -1.05(-3.70%) |
Jul 08, 2020 | 28.30 | 28.70 | 27.86 | 28.38 | 292,784 | +0.05(+0.19%) |
Jul 07, 2020 | 29.02 | 29.02 | 28.21 | 28.32 | 144,773 | -1.03(-3.51%) |
Jul 06, 2020 | 29.66 | 30.19 | 29.10 | 29.35 | 177,388 | +0.38(+1.32%) |
Jul 02, 2020 | 29.79 | 30.22 | 28.88 | 28.97 | 310,031 | -0.09(-0.31%) |
Jul 01, 2020 | 30.20 | 30.20 | 29.01 | 29.06 | 148,271 | -1.00(-3.34%) |
Jun 30, 2020 | 29.18 | 30.27 | 29.18 | 30.06 | 315,082 | +0.68(+2.30%) |
Jun 29, 2020 | 29.03 | 29.71 | 28.87 | 29.39 | 148,449 | +0.75(+2.61%) |
Jun 26, 2020 | 29.81 | 29.81 | 28.57 | 28.64 | 451,548 | -1.85(-6.06%) |
Jun 25, 2020 | 29.37 | 30.57 | 29.33 | 30.49 | 704,242 | +0.94(+3.19%) |
Jun 24, 2020 | 30.67 | 30.67 | 29.46 | 29.55 | 252,649 | -1.63(-5.22%) |
Jun 23, 2020 | 31.80 | 32.16 | 31.16 | 31.18 | 450,817 | -0.09(-0.28%) |
Jun 22, 2020 | 31.08 | 31.58 | 30.78 | 31.26 | 238,655 | -0.12(-0.37%) |
Jun 19, 2020 | 32.46 | 32.46 | 30.80 | 31.38 | 407,788 | -0.36(-1.12%) |
Jun 18, 2020 | 31.22 | 32.29 | 31.14 | 31.74 | 164,915 | +0.08(+0.25%) |
Jun 17, 2020 | 32.59 | 32.67 | 31.60 | 31.66 | 268,959 | -0.88(-2.70%) |
Jun 16, 2020 | 33.25 | 33.25 | 31.80 | 32.54 | 447,441 | +0.95(+3.01%) |
Jun 15, 2020 | 29.65 | 31.75 | 29.53 | 31.58 | 362,101 | +0.55(+1.77%) |
Jun 12, 2020 | 31.52 | 31.52 | 30.06 | 31.04 | 283,352 | +1.10(+3.68%) |
Jun 11, 2020 | 30.70 | 31.37 | 29.87 | 29.93 | 379,512 | -3.00(-9.11%) |
Jun 10, 2020 | 34.98 | 34.98 | 32.89 | 32.93 | 222,869 | -2.28(-6.49%) |
Jun 09, 2020 | 35.11 | 35.67 | 34.65 | 35.22 | 235,752 | -0.96(-2.66%) |
Jun 08, 2020 | 36.07 | 36.41 | 35.43 | 36.18 | 262,006 | +1.14(+3.25%) |
Jun 05, 2020 | 35.76 | 36.34 | 34.82 | 35.04 | 262,035 | +1.76(+5.27%) |
Jun 04, 2020 | 32.07 | 33.29 | 31.64 | 33.28 | 468,834 | +1.18(+3.68%) |
Jun 03, 2020 | 31.23 | 32.38 | 31.17 | 32.10 | 689,801 | +1.66(+5.45%) |
Jun 02, 2020 | 30.89 | 31.15 | 30.15 | 30.44 | 216,083 | -0.07(-0.23%) |
Jun 01, 2020 | 30.23 | 30.80 | 29.97 | 30.52 | 325,347 | +0.55(+1.82%) |
May 29, 2020 | 30.32 | 30.51 | 29.76 | 29.97 | 268,158 | -0.79(-2.58%) |
May 28, 2020 | 32.32 | 32.44 | 30.65 | 30.76 | 742,687 | -0.96(-3.03%) |
May 27, 2020 | 31.16 | 31.75 | 30.41 | 31.72 | 470,889 | +2.06(+6.96%) |
May 26, 2020 | 28.66 | 30.07 | 28.66 | 29.66 | 156,992 | +2.24(+8.17%) |
May 22, 2020 | 27.53 | 27.83 | 27.08 | 27.42 | 139,125 | -0.14(-0.51%) |
May 21, 2020 | 27.64 | 27.98 | 27.47 | 27.56 | 114,813 | -0.15(-0.54%) |
May 20, 2020 | 27.10 | 27.80 | 27.10 | 27.71 | 286,293 | +1.16(+4.35%) |
May 19, 2020 | 27.55 | 27.56 | 26.56 | 26.56 | 407,969 | -1.11(-4.02%) |
May 18, 2020 | 26.63 | 27.85 | 26.63 | 27.67 | 236,001 | +2.22(+8.73%) |
May 15, 2020 | 25.42 | 25.80 | 25.09 | 25.44 | 128,239 | -0.30(-1.16%) |
May 14, 2020 | 24.25 | 25.91 | 23.79 | 25.74 | 588,588 | +0.82(+3.29%) |
May 13, 2020 | 26.04 | 26.04 | 24.54 | 24.92 | 125,227 | -1.35(-5.14%) |
May 12, 2020 | 27.77 | 27.77 | 26.26 | 26.27 | 164,669 | -1.27(-4.61%) |
May 11, 2020 | 28.20 | 28.20 | 27.26 | 27.54 | 574,984 | -1.09(-3.82%) |
May 08, 2020 | 28.16 | 28.71 | 28.11 | 28.64 | 106,583 | +1.08(+3.90%) |
May 07, 2020 | 27.44 | 28.42 | 27.44 | 27.56 | 121,906 | +0.51(+1.89%) |
May 06, 2020 | 27.95 | 28.08 | 27.00 | 27.05 | 141,130 | -0.60(-2.17%) |
May 05, 2020 | 28.59 | 29.00 | 27.60 | 27.65 | 95,041 | -0.41(-1.48%) |
May 04, 2020 | 27.81 | 28.14 | 27.42 | 28.06 | 139,741 | -0.29(-1.03%) |