Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 52.29 | 52.29 | 50.56 | 51.13 | 683,599 | -1.11(-2.12%) |
Apr 29, 2021 | 52.19 | 53.38 | 50.55 | 52.23 | 1,337,907 | -1.12(-2.11%) |
Apr 28, 2021 | 53.36 | 53.85 | 52.83 | 53.36 | 506,118 | +0.18(+0.34%) |
Apr 27, 2021 | 54.04 | 54.90 | 53.05 | 53.17 | 529,035 | -0.41(-0.76%) |
Apr 26, 2021 | 53.02 | 53.61 | 52.60 | 53.58 | 529,229 | +0.93(+1.77%) |
Apr 23, 2021 | 51.95 | 53.05 | 51.48 | 52.65 | 477,303 | +0.76(+1.46%) |
Apr 22, 2021 | 52.20 | 52.20 | 51.07 | 51.89 | 509,943 | -0.31(-0.60%) |
Apr 21, 2021 | 51.20 | 52.56 | 51.16 | 52.21 | 365,880 | +0.85(+1.65%) |
Apr 20, 2021 | 53.43 | 53.70 | 50.46 | 51.36 | 567,874 | -1.95(-3.66%) |
Apr 19, 2021 | 54.15 | 54.19 | 52.53 | 53.31 | 664,234 | -0.84(-1.55%) |
Apr 16, 2021 | 52.71 | 54.57 | 52.71 | 54.15 | 588,712 | +1.64(+3.12%) |
Apr 15, 2021 | 53.58 | 53.58 | 52.42 | 52.51 | 368,565 | -0.48(-0.90%) |
Apr 14, 2021 | 52.76 | 53.78 | 52.54 | 52.99 | 300,158 | +0.23(+0.43%) |
Apr 13, 2021 | 53.69 | 53.75 | 51.87 | 52.76 | 588,518 | -0.98(-1.83%) |
Apr 12, 2021 | 53.72 | 54.22 | 53.33 | 53.75 | 456,334 | +0.20(+0.37%) |
Apr 09, 2021 | 52.33 | 53.71 | 52.07 | 53.55 | 463,420 | +1.70(+3.28%) |
Apr 08, 2021 | 52.49 | 52.64 | 51.35 | 51.85 | 546,466 | -0.44(-0.83%) |
Apr 07, 2021 | 53.46 | 53.80 | 52.15 | 52.28 | 392,964 | -1.17(-2.18%) |
Apr 06, 2021 | 53.04 | 53.87 | 52.40 | 53.45 | 440,620 | +0.59(+1.12%) |
Apr 05, 2021 | 53.48 | 53.60 | 52.76 | 52.86 | 648,213 | +0.03(+0.05%) |
Apr 01, 2021 | 52.56 | 53.47 | 52.05 | 52.83 | 788,468 | +1.06(+2.05%) |
Mar 31, 2021 | 51.44 | 52.54 | 51.02 | 51.77 | 1,042,680 | +0.77(+1.50%) |
Mar 30, 2021 | 49.42 | 51.28 | 49.23 | 51.00 | 486,886 | +1.41(+2.85%) |
Mar 29, 2021 | 51.09 | 51.85 | 49.36 | 49.59 | 619,122 | -1.50(-2.93%) |
Mar 26, 2021 | 49.78 | 51.20 | 49.18 | 51.09 | 420,967 | +1.83(+3.72%) |
Mar 25, 2021 | 46.92 | 49.68 | 46.16 | 49.26 | 937,661 | +1.59(+3.33%) |
Mar 24, 2021 | 48.27 | 49.75 | 47.66 | 47.67 | 535,045 | -0.30(-0.64%) |
Mar 23, 2021 | 49.44 | 49.77 | 47.55 | 47.98 | 524,911 | -1.59(-3.22%) |
Mar 22, 2021 | 50.44 | 50.48 | 48.63 | 49.57 | 456,731 | -0.13(-0.26%) |
Mar 19, 2021 | 49.27 | 50.45 | 48.55 | 49.71 | 1,401,849 | +0.55(+1.12%) |
Mar 18, 2021 | 51.94 | 51.94 | 48.92 | 49.16 | 688,365 | -3.31(-6.31%) |
Mar 17, 2021 | 50.54 | 52.51 | 49.77 | 52.47 | 747,953 | +1.43(+2.80%) |
Mar 16, 2021 | 51.08 | 52.29 | 50.82 | 51.04 | 561,261 | -0.04(-0.09%) |
Mar 15, 2021 | 50.24 | 51.08 | 49.81 | 51.08 | 705,616 | +0.98(+1.97%) |
Mar 12, 2021 | 49.55 | 50.49 | 48.40 | 50.10 | 722,265 | -2.20(-4.20%) |
Mar 11, 2021 | 53.12 | 53.67 | 51.97 | 52.29 | 606,468 | -0.24(-0.45%) |
Mar 10, 2021 | 50.05 | 52.72 | 49.77 | 52.53 | 556,086 | +3.02(+6.11%) |
Mar 09, 2021 | 50.86 | 51.52 | 49.24 | 49.50 | 780,051 | -0.66(-1.32%) |
Mar 08, 2021 | 48.23 | 50.62 | 48.23 | 50.17 | 863,435 | +2.35(+4.92%) |
Mar 05, 2021 | 45.46 | 47.83 | 44.29 | 47.81 | 926,152 | +2.89(+6.44%) |
Mar 04, 2021 | 46.15 | 47.18 | 43.47 | 44.92 | 904,007 | -1.06(-2.31%) |
Mar 03, 2021 | 46.92 | 47.10 | 44.96 | 45.98 | 1,166,128 | -0.93(-1.99%) |
Mar 02, 2021 | 46.53 | 47.30 | 45.43 | 46.92 | 1,063,134 | +0.85(+1.85%) |
Mar 01, 2021 | 46.27 | 46.66 | 45.64 | 46.06 | 710,999 | +0.41(+0.90%) |
Feb 26, 2021 | 44.49 | 46.33 | 44.31 | 45.65 | 820,691 | +1.77(+4.03%) |
Feb 25, 2021 | 47.08 | 47.12 | 43.83 | 43.88 | 727,924 | -3.51(-7.41%) |
Feb 24, 2021 | 46.24 | 47.45 | 45.08 | 47.40 | 691,243 | +1.05(+2.26%) |
Feb 23, 2021 | 45.31 | 46.51 | 44.25 | 46.35 | 619,667 | +0.74(+1.63%) |
Feb 22, 2021 | 46.18 | 46.66 | 45.50 | 45.60 | 577,397 | -0.86(-1.84%) |
Feb 19, 2021 | 45.89 | 46.72 | 45.62 | 46.46 | 494,174 | +0.85(+1.86%) |
Feb 18, 2021 | 45.87 | 46.39 | 45.58 | 45.61 | 506,984 | -0.20(-0.44%) |
Feb 17, 2021 | 45.42 | 46.12 | 45.00 | 45.81 | 563,826 | -0.11(-0.25%) |
Feb 16, 2021 | 48.47 | 48.47 | 45.75 | 45.93 | 783,639 | -2.61(-5.37%) |
Feb 12, 2021 | 48.78 | 49.15 | 48.15 | 48.53 | 568,151 | -0.73(-1.49%) |
Feb 11, 2021 | 48.44 | 49.59 | 48.02 | 49.27 | 768,295 | +1.35(+2.81%) |
Feb 10, 2021 | 48.14 | 48.57 | 46.89 | 47.92 | 997,148 | -0.06(-0.12%) |
Feb 09, 2021 | 48.74 | 48.86 | 47.68 | 47.98 | 724,051 | -0.76(-1.56%) |
Feb 08, 2021 | 47.58 | 49.07 | 47.48 | 48.73 | 761,807 | +1.56(+3.30%) |
Feb 05, 2021 | 45.70 | 47.54 | 45.18 | 47.18 | 916,935 | +1.98(+4.38%) |
Feb 04, 2021 | 44.35 | 45.67 | 43.75 | 45.20 | 943,681 | +0.88(+1.99%) |
Feb 03, 2021 | 44.93 | 45.34 | 43.44 | 44.32 | 679,296 | +0.10(+0.22%) |
Feb 02, 2021 | 43.11 | 45.03 | 41.90 | 44.22 | 1,035,913 | +1.11(+2.59%) |
Feb 01, 2021 | 42.09 | 43.39 | 41.46 | 43.11 | 784,984 | +1.40(+3.36%) |
Jan 29, 2021 | 42.47 | 42.47 | 41.35 | 41.70 | 714,862 | -1.06(-2.47%) |
Jan 28, 2021 | 43.27 | 43.38 | 42.16 | 42.76 | 668,251 | -0.32(-0.74%) |
Jan 27, 2021 | 42.13 | 44.50 | 41.87 | 43.08 | 709,437 | -0.09(-0.20%) |
Jan 26, 2021 | 44.62 | 45.40 | 42.74 | 43.17 | 630,708 | -1.22(-2.75%) |
Jan 25, 2021 | 45.76 | 46.53 | 44.09 | 44.39 | 979,645 | -0.31(-0.70%) |
Jan 22, 2021 | 43.30 | 44.77 | 42.27 | 44.70 | 612,204 | +1.26(+2.90%) |
Jan 21, 2021 | 42.83 | 44.69 | 42.57 | 43.44 | 930,344 | +0.87(+2.03%) |
Jan 20, 2021 | 39.32 | 42.85 | 39.15 | 42.58 | 2,004,025 | +3.40(+8.68%) |
Jan 19, 2021 | 38.88 | 39.65 | 38.73 | 39.18 | 745,429 | +0.69(+1.79%) |
Jan 15, 2021 | 37.89 | 38.93 | 37.83 | 38.49 | 446,929 | +0.41(+1.07%) |
Jan 14, 2021 | 37.98 | 38.56 | 37.56 | 38.08 | 529,870 | +0.30(+0.78%) |
Jan 13, 2021 | 38.51 | 39.63 | 37.74 | 37.78 | 441,487 | -0.22(-0.59%) |
Jan 12, 2021 | 38.14 | 38.20 | 37.51 | 38.01 | 584,767 | -0.03(-0.08%) |
Jan 11, 2021 | 36.69 | 38.52 | 36.54 | 38.04 | 537,481 | +1.03(+2.77%) |
Jan 08, 2021 | 38.96 | 38.96 | 36.57 | 37.01 | 656,610 | -1.50(-3.89%) |
Jan 07, 2021 | 36.93 | 38.59 | 36.78 | 38.51 | 885,752 | +2.01(+5.51%) |
Jan 06, 2021 | 36.57 | 36.87 | 35.77 | 36.50 | 1,345,723 | -0.47(-1.28%) |
Jan 05, 2021 | 37.01 | 37.79 | 36.54 | 36.97 | 804,147 | -1.20(-3.15%) |
Jan 04, 2021 | 39.48 | 39.48 | 37.31 | 38.18 | 817,349 | -0.79(-2.02%) |
Dec 31, 2020 | 38.96 | 38.96 | 38.96 | 511,798 | -0.86(-2.15%) | |
Dec 30, 2020 | 39.54 | 40.46 | 39.36 | 39.82 | 511,798 | +0.33(+0.83%) |
Dec 29, 2020 | 40.16 | 40.32 | 39.05 | 39.49 | 439,825 | -0.70(-1.74%) |
Dec 28, 2020 | 41.07 | 41.07 | 39.93 | 40.19 | 361,152 | -0.65(-1.59%) |
Dec 24, 2020 | 40.18 | 40.84 | 39.54 | 40.84 | 267,309 | +1.02(+2.56%) |
Dec 23, 2020 | 41.13 | 41.40 | 39.75 | 39.82 | 454,050 | -1.30(-3.16%) |
Dec 22, 2020 | 40.50 | 41.35 | 40.22 | 41.12 | 579,050 | +0.49(+1.20%) |
Dec 21, 2020 | 39.91 | 40.99 | 39.28 | 40.63 | 647,303 | -0.23(-0.57%) |
Dec 18, 2020 | 41.29 | 42.01 | 40.77 | 40.86 | 2,432,104 | -0.18(-0.45%) |
Dec 17, 2020 | 39.61 | 41.61 | 39.48 | 41.05 | 902,432 | +2.02(+5.18%) |
Dec 16, 2020 | 39.75 | 39.97 | 38.43 | 39.03 | 615,920 | -0.43(-1.10%) |
Dec 15, 2020 | 38.69 | 39.48 | 38.40 | 39.46 | 477,245 | +0.97(+2.52%) |
Dec 14, 2020 | 38.91 | 39.88 | 38.42 | 38.49 | 635,430 | +0.13(+0.33%) |
Dec 11, 2020 | 38.24 | 38.82 | 37.94 | 38.36 | 440,193 | -0.06(-0.15%) |
Dec 10, 2020 | 37.71 | 38.68 | 37.48 | 38.42 | 341,169 | +0.36(+0.95%) |
Dec 09, 2020 | 38.74 | 38.94 | 37.86 | 38.06 | 654,833 | -0.32(-0.84%) |
Dec 08, 2020 | 39.31 | 39.64 | 38.07 | 38.38 | 743,643 | -1.49(-3.74%) |
Dec 07, 2020 | 38.95 | 40.00 | 38.37 | 39.87 | 648,806 | +0.97(+2.49%) |
Dec 04, 2020 | 38.78 | 39.12 | 38.03 | 38.90 | 588,505 | +0.18(+0.46%) |
Dec 03, 2020 | 36.78 | 38.92 | 36.77 | 38.72 | 495,186 | +2.00(+5.46%) |
Dec 02, 2020 | 37.59 | 37.59 | 36.57 | 36.72 | 448,413 | -0.79(-2.10%) |
Dec 01, 2020 | 39.16 | 39.27 | 37.30 | 37.50 | 867,126 | -1.19(-3.09%) |
Nov 30, 2020 | 39.42 | 39.57 | 37.72 | 38.70 | 583,282 | -0.92(-2.33%) |
Nov 27, 2020 | 39.73 | 40.04 | 39.06 | 39.62 | 284,772 | -0.10(-0.24%) |
Nov 25, 2020 | 39.00 | 39.93 | 38.80 | 39.72 | 632,412 | +0.71(+1.83%) |
Nov 24, 2020 | 39.52 | 39.52 | 38.41 | 39.00 | 657,882 | -0.10(-0.25%) |
Nov 23, 2020 | 38.07 | 39.18 | 37.65 | 39.10 | 701,903 | +1.18(+3.11%) |
Nov 20, 2020 | 37.30 | 38.11 | 37.13 | 37.92 | 413,999 | +0.44(+1.18%) |
Nov 19, 2020 | 37.82 | 38.46 | 37.11 | 37.48 | 638,051 | -0.40(-1.06%) |
Nov 18, 2020 | 38.38 | 38.99 | 37.82 | 37.88 | 1,032,619 | -0.26(-0.67%) |
Nov 17, 2020 | 38.28 | 38.83 | 37.20 | 38.14 | 704,019 | -0.14(-0.36%) |
Nov 16, 2020 | 38.09 | 38.61 | 37.05 | 38.27 | 990,397 | +0.83(+2.20%) |
Nov 13, 2020 | 36.82 | 37.82 | 36.43 | 37.45 | 571,790 | +1.15(+3.18%) |
Nov 12, 2020 | 37.10 | 37.64 | 35.85 | 36.29 | 668,208 | -1.02(-2.73%) |
Nov 11, 2020 | 36.89 | 37.35 | 36.26 | 37.31 | 652,665 | +0.67(+1.84%) |
Nov 10, 2020 | 34.98 | 37.05 | 34.54 | 36.64 | 952,930 | +2.35(+6.85%) |
Nov 09, 2020 | 37.65 | 38.36 | 34.19 | 34.29 | 1,039,997 | -2.21(-6.06%) |
Nov 06, 2020 | 38.07 | 38.11 | 36.33 | 36.50 | 565,363 | -1.71(-4.47%) |
Nov 05, 2020 | 39.16 | 39.73 | 38.12 | 38.21 | 646,374 | -0.64(-1.66%) |
Nov 04, 2020 | 36.00 | 39.08 | 36.00 | 38.85 | 623,275 | +2.74(+7.59%) |
Nov 03, 2020 | 36.16 | 36.41 | 35.11 | 36.11 | 569,241 | +0.75(+2.11%) |
Nov 02, 2020 | 35.28 | 35.75 | 34.46 | 35.36 | 513,102 | +0.78(+2.25%) |
Oct 30, 2020 | 34.58 | 35.63 | 32.73 | 34.59 | 794,377 | +0.27(+0.79%) |
Oct 29, 2020 | 36.16 | 36.77 | 33.91 | 34.32 | 1,167,994 | -1.54(-4.30%) |
Oct 28, 2020 | 34.77 | 36.33 | 34.27 | 35.86 | 802,108 | +0.27(+0.76%) |
Oct 27, 2020 | 36.56 | 36.74 | 35.56 | 35.59 | 590,224 | -0.84(-2.31%) |
Oct 26, 2020 | 37.47 | 37.88 | 36.02 | 36.43 | 817,595 | -1.92(-5.01%) |
Oct 23, 2020 | 36.92 | 38.39 | 36.72 | 38.35 | 967,647 | +1.85(+5.07%) |
Oct 22, 2020 | 38.11 | 38.11 | 36.35 | 36.50 | 1,002,197 | -1.29(-3.41%) |
Oct 21, 2020 | 39.62 | 39.81 | 37.69 | 37.79 | 717,427 | -1.65(-4.17%) |
Oct 20, 2020 | 39.54 | 40.23 | 39.22 | 39.43 | 311,796 | +0.12(+0.30%) |
Oct 19, 2020 | 40.58 | 40.62 | 39.17 | 39.31 | 576,685 | -1.14(-2.81%) |
Oct 16, 2020 | 41.14 | 41.72 | 40.37 | 40.45 | 529,878 | -0.70(-1.70%) |
Oct 15, 2020 | 40.13 | 41.32 | 39.74 | 41.15 | 300,847 | +0.62(+1.53%) |
Oct 14, 2020 | 40.32 | 40.86 | 39.84 | 40.53 | 517,158 | +0.38(+0.95%) |
Oct 13, 2020 | 39.91 | 40.56 | 38.92 | 40.15 | 535,722 | -0.25(-0.61%) |
Oct 12, 2020 | 40.45 | 40.62 | 39.97 | 40.40 | 252,476 | +0.14(+0.36%) |
Oct 09, 2020 | 40.46 | 40.85 | 39.81 | 40.25 | 391,840 | +0.13(+0.32%) |
Oct 08, 2020 | 39.84 | 40.51 | 39.27 | 40.12 | 653,109 | +1.82(+4.75%) |
Oct 07, 2020 | 38.50 | 38.87 | 37.34 | 38.31 | 717,183 | +0.45(+1.18%) |
Oct 06, 2020 | 39.01 | 39.47 | 37.79 | 37.86 | 617,805 | -0.79(-2.04%) |
Oct 05, 2020 | 39.33 | 39.68 | 37.77 | 38.65 | 659,495 | -0.32(-0.82%) |
Oct 02, 2020 | 37.18 | 39.31 | 37.18 | 38.96 | 389,449 | +0.52(+1.34%) |
Oct 01, 2020 | 37.82 | 38.50 | 37.30 | 38.45 | 615,254 | +1.02(+2.72%) |
Sep 30, 2020 | 37.31 | 38.17 | 37.08 | 37.43 | 646,445 | +0.56(+1.53%) |
Sep 29, 2020 | 37.31 | 37.38 | 36.59 | 36.87 | 465,787 | -0.52(-1.38%) |
Sep 28, 2020 | 36.06 | 37.58 | 35.80 | 37.38 | 1,017,762 | +1.96(+5.54%) |
Sep 25, 2020 | 35.36 | 35.77 | 34.89 | 35.42 | 534,660 | -0.19(-0.54%) |
Sep 24, 2020 | 34.80 | 36.05 | 34.12 | 35.61 | 543,752 | +0.93(+2.68%) |
Sep 23, 2020 | 36.77 | 37.02 | 34.65 | 34.68 | 564,913 | -2.35(-6.35%) |
Sep 22, 2020 | 35.56 | 37.18 | 35.51 | 37.03 | 597,286 | +1.48(+4.16%) |
Sep 21, 2020 | 35.83 | 36.21 | 34.26 | 35.56 | 925,309 | -1.14(-3.10%) |
Sep 18, 2020 | 38.11 | 38.32 | 36.01 | 36.69 | 1,551,885 | -1.05(-2.78%) |
Sep 17, 2020 | 37.71 | 38.14 | 36.87 | 37.74 | 1,177,427 | +0.00(+0.00%) |
Sep 16, 2020 | 37.57 | 38.03 | 36.76 | 37.74 | 1,129,934 | +0.61(+1.65%) |
Sep 15, 2020 | 37.69 | 38.56 | 36.74 | 37.13 | 1,000,024 | +1.57(+4.43%) |
Sep 14, 2020 | 35.92 | 36.00 | 35.19 | 35.56 | 473,941 | +0.02(+0.07%) |
Sep 11, 2020 | 35.41 | 35.78 | 35.05 | 35.53 | 843,074 | +0.48(+1.38%) |
Sep 10, 2020 | 35.21 | 35.68 | 34.74 | 35.05 | 678,412 | -0.09(-0.25%) |
Sep 09, 2020 | 33.85 | 35.31 | 33.76 | 35.13 | 479,846 | +1.63(+4.86%) |
Sep 08, 2020 | 33.03 | 34.36 | 32.95 | 33.51 | 554,512 | -0.12(-0.35%) |
Sep 04, 2020 | 34.95 | 35.28 | 32.49 | 33.62 | 538,812 | -1.09(-3.14%) |
Sep 03, 2020 | 36.20 | 36.25 | 34.28 | 34.71 | 636,704 | -1.48(-4.08%) |
Sep 02, 2020 | 36.43 | 36.54 | 35.09 | 36.19 | 465,237 | +0.03(+0.09%) |
Sep 01, 2020 | 34.57 | 36.19 | 34.18 | 36.16 | 486,959 | +1.68(+4.89%) |
Aug 31, 2020 | 35.25 | 35.38 | 34.18 | 34.47 | 665,829 | -0.76(-2.17%) |
Aug 28, 2020 | 35.69 | 36.03 | 35.12 | 35.24 | 484,956 | +0.00(+0.00%) |
Aug 27, 2020 | 35.60 | 36.18 | 35.20 | 35.24 | 627,939 | -0.06(-0.16%) |
Aug 26, 2020 | 36.22 | 36.49 | 35.08 | 35.29 | 728,828 | -0.74(-2.05%) |
Aug 25, 2020 | 36.86 | 36.86 | 35.57 | 36.03 | 581,162 | -0.57(-1.56%) |
Aug 24, 2020 | 37.32 | 37.32 | 36.35 | 36.60 | 387,850 | -0.13(-0.35%) |
Aug 21, 2020 | 35.30 | 36.91 | 35.30 | 36.73 | 495,903 | +1.09(+3.05%) |
Aug 20, 2020 | 35.31 | 36.13 | 35.31 | 35.64 | 427,906 | -0.04(-0.11%) |
Aug 19, 2020 | 36.30 | 36.42 | 35.35 | 35.68 | 596,325 | -0.84(-2.31%) |
Aug 18, 2020 | 37.18 | 37.63 | 36.41 | 36.52 | 844,708 | -0.15(-0.41%) |
Aug 17, 2020 | 35.20 | 36.86 | 35.01 | 36.68 | 815,139 | +1.79(+5.13%) |
Aug 14, 2020 | 34.47 | 35.17 | 34.26 | 34.89 | 519,560 | +0.02(+0.07%) |
Aug 13, 2020 | 34.71 | 35.15 | 34.49 | 34.86 | 498,601 | -0.15(-0.43%) |
Aug 12, 2020 | 34.29 | 35.04 | 34.00 | 35.02 | 718,508 | +1.24(+3.67%) |
Aug 11, 2020 | 35.30 | 35.36 | 33.73 | 33.78 | 1,062,840 | -1.03(-2.95%) |
Aug 10, 2020 | 34.76 | 35.66 | 34.49 | 34.80 | 1,115,412 | +0.49(+1.43%) |
Aug 07, 2020 | 35.04 | 35.26 | 33.81 | 34.31 | 851,075 | -1.14(-3.20%) |
Aug 06, 2020 | 35.15 | 35.90 | 35.13 | 35.45 | 466,637 | +0.14(+0.40%) |
Aug 05, 2020 | 35.09 | 35.34 | 34.48 | 35.31 | 967,366 | +0.66(+1.91%) |
Aug 04, 2020 | 35.34 | 35.71 | 34.49 | 34.64 | 889,556 | -0.86(-2.42%) |
Aug 03, 2020 | 35.61 | 36.35 | 35.11 | 35.50 | 956,342 | +0.14(+0.40%) |
Jul 31, 2020 | 35.68 | 35.72 | 34.39 | 35.36 | 929,806 | -0.68(-1.88%) |
Jul 30, 2020 | 35.10 | 36.50 | 34.75 | 36.04 | 669,307 | +0.24(+0.66%) |
Jul 29, 2020 | 35.43 | 35.91 | 34.44 | 35.80 | 1,227,827 | +2.25(+6.70%) |
Jul 28, 2020 | 34.71 | 35.88 | 33.38 | 33.55 | 1,193,009 | -0.36(-1.07%) |
Jul 27, 2020 | 32.13 | 33.96 | 31.85 | 33.92 | 776,171 | +2.14(+6.73%) |
Jul 24, 2020 | 32.38 | 32.69 | 31.65 | 31.78 | 731,141 | -0.65(-1.99%) |
Jul 23, 2020 | 33.15 | 34.18 | 31.98 | 32.43 | 715,093 | -0.28(-0.87%) |
Jul 22, 2020 | 31.12 | 33.00 | 31.12 | 32.71 | 483,435 | +1.36(+4.35%) |
Jul 21, 2020 | 31.36 | 31.53 | 30.93 | 31.35 | 379,146 | +0.17(+0.53%) |
Jul 20, 2020 | 31.35 | 31.35 | 30.65 | 31.18 | 332,375 | -0.39(-1.25%) |
Jul 17, 2020 | 31.71 | 32.18 | 31.38 | 31.57 | 473,397 | +0.13(+0.43%) |
Jul 16, 2020 | 30.35 | 31.47 | 30.03 | 31.44 | 438,626 | +0.77(+2.49%) |
Jul 15, 2020 | 30.81 | 30.89 | 29.74 | 30.68 | 427,354 | +0.94(+3.16%) |
Jul 14, 2020 | 28.44 | 29.78 | 28.35 | 29.74 | 473,865 | +1.16(+4.06%) |
Jul 13, 2020 | 29.83 | 30.56 | 28.47 | 28.58 | 977,170 | -0.76(-2.58%) |
Jul 10, 2020 | 28.66 | 29.37 | 28.35 | 29.33 | 627,435 | +0.65(+2.25%) |
Jul 09, 2020 | 30.37 | 30.37 | 28.67 | 28.69 | 825,303 | -1.65(-5.43%) |
Jul 08, 2020 | 28.89 | 30.44 | 28.72 | 30.34 | 1,011,912 | +1.51(+5.25%) |
Jul 07, 2020 | 27.80 | 28.96 | 27.80 | 28.82 | 1,390,066 | +0.65(+2.32%) |
Jul 06, 2020 | 28.12 | 28.28 | 27.42 | 28.17 | 469,945 | +0.87(+3.18%) |
Jul 02, 2020 | 27.90 | 27.91 | 26.85 | 27.30 | 429,404 | +0.24(+0.87%) |
Jul 01, 2020 | 28.24 | 28.34 | 26.88 | 27.06 | 478,180 | -1.10(-3.89%) |
Jun 30, 2020 | 27.43 | 28.28 | 27.19 | 28.16 | 482,270 | +0.55(+2.00%) |
Jun 29, 2020 | 25.95 | 27.74 | 25.57 | 27.61 | 574,101 | +1.79(+6.94%) |
Jun 26, 2020 | 25.90 | 26.27 | 25.14 | 25.82 | 832,439 | -0.28(-1.06%) |
Jun 25, 2020 | 26.47 | 26.72 | 25.25 | 26.09 | 1,152,652 | -1.23(-4.50%) |
Jun 24, 2020 | 27.62 | 27.74 | 26.23 | 27.32 | 870,116 | -0.84(-3.00%) |
Jun 23, 2020 | 28.00 | 28.46 | 27.47 | 28.17 | 579,975 | +0.65(+2.35%) |
Jun 22, 2020 | 26.13 | 27.63 | 25.86 | 27.52 | 581,963 | +1.12(+4.24%) |
Jun 19, 2020 | 27.43 | 27.72 | 26.05 | 26.40 | 999,281 | -0.65(-2.39%) |
Jun 18, 2020 | 27.58 | 27.88 | 27.02 | 27.05 | 395,734 | -0.96(-3.44%) |
Jun 17, 2020 | 28.96 | 29.07 | 27.76 | 28.01 | 439,467 | -0.77(-2.69%) |
Jun 16, 2020 | 28.86 | 28.96 | 27.61 | 28.78 | 649,711 | +1.29(+4.71%) |
Jun 15, 2020 | 24.87 | 27.52 | 24.74 | 27.49 | 622,385 | +1.42(+5.45%) |
Jun 12, 2020 | 26.41 | 26.89 | 25.03 | 26.07 | 731,395 | +1.03(+4.09%) |
Jun 11, 2020 | 26.24 | 26.91 | 25.04 | 25.04 | 659,461 | -2.78(-10.01%) |
Jun 10, 2020 | 27.94 | 28.37 | 27.05 | 27.83 | 446,523 | -0.25(-0.90%) |
Jun 09, 2020 | 27.97 | 28.49 | 27.69 | 28.08 | 558,436 | -0.53(-1.85%) |
Jun 08, 2020 | 29.50 | 30.23 | 28.26 | 28.61 | 583,320 | -0.30(-1.04%) |
Jun 05, 2020 | 28.35 | 29.58 | 28.13 | 28.91 | 561,763 | +0.90(+3.21%) |
Jun 04, 2020 | 28.43 | 29.27 | 27.86 | 28.01 | 515,540 | -0.74(-2.58%) |
Jun 03, 2020 | 27.77 | 29.02 | 27.50 | 28.75 | 390,522 | +1.54(+5.65%) |
Jun 02, 2020 | 27.08 | 27.41 | 26.78 | 27.21 | 600,295 | +0.39(+1.47%) |
Jun 01, 2020 | 26.90 | 27.77 | 26.52 | 26.82 | 494,198 | +0.01(+0.03%) |
May 29, 2020 | 26.59 | 27.87 | 26.54 | 26.81 | 891,645 | -0.47(-1.73%) |
May 28, 2020 | 29.41 | 29.52 | 27.13 | 27.28 | 735,829 | -1.66(-5.72%) |
May 27, 2020 | 27.61 | 28.96 | 27.28 | 28.94 | 670,401 | +2.51(+9.49%) |
May 26, 2020 | 26.98 | 27.61 | 26.27 | 26.43 | 1,058,138 | +0.82(+3.20%) |
May 22, 2020 | 25.21 | 25.64 | 24.66 | 25.61 | 402,654 | +0.73(+2.92%) |
May 21, 2020 | 24.32 | 25.33 | 24.26 | 24.89 | 447,980 | +0.70(+2.90%) |
May 20, 2020 | 24.22 | 24.75 | 23.60 | 24.18 | 642,886 | +0.39(+1.66%) |
May 19, 2020 | 23.60 | 24.78 | 23.14 | 23.79 | 809,915 | -0.10(-0.43%) |
May 18, 2020 | 22.41 | 24.05 | 22.41 | 23.89 | 1,116,197 | +2.66(+12.52%) |
May 15, 2020 | 20.49 | 21.59 | 20.41 | 21.23 | 446,646 | +0.52(+2.51%) |
May 14, 2020 | 19.95 | 20.82 | 19.47 | 20.71 | 769,995 | +0.14(+0.69%) |
May 13, 2020 | 21.34 | 21.34 | 20.07 | 20.57 | 635,422 | -1.01(-4.68%) |
May 12, 2020 | 22.69 | 22.74 | 21.51 | 21.58 | 721,165 | -1.02(-4.50%) |
May 11, 2020 | 22.92 | 23.19 | 22.21 | 22.60 | 967,097 | -0.95(-4.02%) |
May 08, 2020 | 22.31 | 23.66 | 21.60 | 23.54 | 880,488 | +1.94(+8.98%) |
May 07, 2020 | 21.34 | 21.86 | 21.23 | 21.60 | 900,948 | +0.73(+3.51%) |
May 06, 2020 | 21.95 | 22.18 | 20.66 | 20.87 | 1,943,494 | -0.91(-4.16%) |
May 05, 2020 | 22.13 | 22.83 | 21.24 | 21.78 | 1,737,528 | -0.80(-3.53%) |
May 04, 2020 | 22.04 | 22.75 | 21.62 | 22.57 | 665,490 | +0.11(+0.49%) |