Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 68.15 | 69.89 | 67.49 | 69.35 | 119,827 | +0.30(+0.44%) |
Apr 29, 2021 | 64.38 | 69.41 | 63.95 | 69.05 | 131,267 | +5.68(+8.97%) |
Apr 28, 2021 | 63.33 | 63.58 | 62.45 | 63.36 | 47,369 | +0.46(+0.73%) |
Apr 27, 2021 | 62.26 | 63.59 | 62.04 | 62.90 | 52,218 | +1.26(+2.04%) |
Apr 26, 2021 | 62.02 | 63.43 | 60.61 | 61.64 | 40,631 | +0.16(+0.25%) |
Apr 23, 2021 | 61.76 | 62.14 | 60.94 | 61.49 | 43,277 | +0.31(+0.51%) |
Apr 22, 2021 | 61.06 | 62.02 | 60.20 | 61.18 | 40,603 | +0.29(+0.48%) |
Apr 21, 2021 | 58.87 | 61.07 | 58.87 | 60.88 | 65,257 | +1.54(+2.59%) |
Apr 20, 2021 | 60.15 | 60.65 | 58.76 | 59.35 | 62,793 | -0.98(-1.63%) |
Apr 19, 2021 | 61.93 | 62.07 | 59.39 | 60.33 | 57,105 | -1.71(-2.76%) |
Apr 16, 2021 | 62.34 | 62.91 | 61.54 | 62.04 | 52,302 | +0.18(+0.30%) |
Apr 15, 2021 | 61.65 | 62.50 | 60.05 | 61.86 | 51,916 | +0.65(+1.07%) |
Apr 14, 2021 | 60.73 | 62.46 | 60.73 | 61.20 | 53,289 | +0.32(+0.53%) |
Apr 13, 2021 | 60.49 | 61.43 | 59.47 | 60.88 | 67,386 | +0.15(+0.24%) |
Apr 12, 2021 | 59.92 | 61.13 | 59.92 | 60.73 | 38,964 | -0.30(-0.50%) |
Apr 09, 2021 | 59.12 | 61.09 | 58.89 | 61.04 | 45,886 | +1.28(+2.14%) |
Apr 08, 2021 | 59.87 | 60.16 | 58.28 | 59.76 | 82,958 | +0.75(+1.28%) |
Apr 07, 2021 | 59.21 | 59.81 | 58.56 | 59.01 | 90,657 | -0.53(-0.90%) |
Apr 06, 2021 | 58.43 | 59.91 | 57.86 | 59.54 | 44,628 | +1.13(+1.94%) |
Apr 05, 2021 | 58.57 | 60.29 | 58.19 | 58.41 | 46,580 | +0.86(+1.50%) |
Apr 01, 2021 | 56.07 | 58.12 | 56.07 | 57.54 | 75,245 | +1.79(+3.22%) |
Mar 31, 2021 | 56.05 | 57.14 | 54.94 | 55.75 | 141,765 | -0.50(-0.88%) |
Mar 30, 2021 | 55.11 | 56.58 | 54.29 | 56.25 | 66,718 | +1.43(+2.60%) |
Mar 29, 2021 | 59.12 | 59.12 | 54.71 | 54.82 | 70,372 | -4.06(-6.90%) |
Mar 26, 2021 | 58.51 | 59.47 | 57.39 | 58.89 | 90,794 | +0.57(+0.98%) |
Mar 25, 2021 | 55.13 | 58.80 | 54.31 | 58.32 | 70,818 | +2.34(+4.17%) |
Mar 24, 2021 | 58.66 | 59.86 | 55.76 | 55.98 | 132,765 | -2.09(-3.60%) |
Mar 23, 2021 | 59.15 | 59.15 | 57.35 | 58.07 | 103,845 | -1.25(-2.11%) |
Mar 22, 2021 | 59.34 | 59.81 | 57.85 | 59.32 | 99,401 | +0.03(+0.05%) |
Mar 19, 2021 | 58.90 | 59.89 | 58.21 | 59.29 | 188,875 | -0.20(-0.34%) |
Mar 18, 2021 | 61.07 | 61.73 | 59.44 | 59.49 | 70,986 | -2.02(-3.29%) |
Mar 17, 2021 | 60.76 | 61.84 | 60.71 | 61.52 | 57,395 | -0.17(-0.28%) |
Mar 16, 2021 | 63.58 | 63.85 | 61.26 | 61.69 | 106,862 | -1.76(-2.77%) |
Mar 15, 2021 | 63.16 | 65.19 | 62.76 | 63.45 | 62,801 | -0.14(-0.22%) |
Mar 12, 2021 | 64.24 | 64.79 | 63.16 | 63.58 | 82,204 | -0.56(-0.87%) |
Mar 11, 2021 | 62.54 | 64.43 | 62.06 | 64.15 | 143,868 | +2.21(+3.56%) |
Mar 10, 2021 | 58.78 | 62.16 | 58.56 | 61.94 | 132,020 | +3.75(+6.45%) |
Mar 09, 2021 | 58.81 | 59.44 | 57.76 | 58.19 | 91,511 | +0.17(+0.29%) |
Mar 08, 2021 | 58.39 | 59.10 | 57.19 | 58.02 | 113,744 | +0.73(+1.27%) |
Mar 05, 2021 | 56.49 | 57.38 | 52.45 | 57.29 | 122,872 | +1.89(+3.40%) |
Mar 04, 2021 | 58.21 | 58.58 | 53.99 | 55.41 | 188,583 | -3.08(-5.27%) |
Mar 03, 2021 | 61.65 | 62.43 | 58.24 | 58.49 | 150,984 | -2.67(-4.36%) |
Mar 02, 2021 | 63.39 | 63.39 | 60.62 | 61.16 | 1,054,895 | -1.43(-2.29%) |
Mar 01, 2021 | 65.08 | 65.08 | 61.28 | 62.59 | 296,827 | +0.37(+0.59%) |
Feb 26, 2021 | 58.52 | 62.58 | 56.34 | 62.22 | 350,457 | +1.99(+3.30%) |
Feb 25, 2021 | 57.57 | 62.42 | 57.05 | 60.24 | 267,737 | +1.79(+3.07%) |
Feb 24, 2021 | 55.91 | 59.04 | 55.91 | 58.44 | 120,622 | +1.83(+3.23%) |
Feb 23, 2021 | 54.86 | 57.21 | 54.48 | 56.61 | 101,791 | +1.09(+1.97%) |
Feb 22, 2021 | 51.97 | 57.42 | 51.96 | 55.52 | 150,348 | +3.55(+6.83%) |
Feb 19, 2021 | 50.60 | 53.13 | 50.47 | 51.97 | 114,390 | +1.62(+3.21%) |
Feb 18, 2021 | 50.40 | 50.92 | 49.72 | 50.35 | 84,232 | -0.34(-0.67%) |
Feb 17, 2021 | 52.12 | 53.16 | 50.24 | 50.69 | 128,037 | -3.11(-5.78%) |
Feb 16, 2021 | 52.88 | 54.58 | 52.44 | 53.80 | 224,387 | +1.84(+3.54%) |
Feb 12, 2021 | 51.59 | 52.37 | 51.31 | 51.96 | 55,890 | +0.00(+0.00%) |
Feb 11, 2021 | 52.47 | 53.38 | 51.34 | 51.96 | 96,451 | -0.43(-0.82%) |
Feb 10, 2021 | 53.23 | 53.23 | 51.83 | 52.39 | 88,050 | -0.46(-0.87%) |
Feb 09, 2021 | 52.42 | 53.45 | 52.19 | 52.85 | 45,709 | -0.26(-0.48%) |
Feb 08, 2021 | 53.56 | 53.99 | 51.82 | 53.11 | 68,598 | +0.21(+0.40%) |
Feb 05, 2021 | 53.12 | 53.95 | 52.22 | 52.90 | 63,610 | +0.51(+0.97%) |
Feb 04, 2021 | 51.15 | 52.99 | 51.15 | 52.39 | 52,636 | +1.12(+2.19%) |
Feb 03, 2021 | 50.92 | 51.86 | 50.34 | 51.27 | 52,863 | +0.17(+0.32%) |
Feb 02, 2021 | 50.07 | 51.55 | 49.67 | 51.11 | 68,920 | +1.90(+3.87%) |
Feb 01, 2021 | 47.70 | 49.82 | 45.99 | 49.20 | 49,290 | +0.60(+1.23%) |
Jan 29, 2021 | 49.70 | 50.00 | 48.21 | 48.60 | 51,432 | -1.75(-3.47%) |
Jan 28, 2021 | 50.09 | 51.68 | 48.67 | 50.35 | 138,522 | +1.61(+3.30%) |
Jan 27, 2021 | 50.02 | 51.65 | 48.28 | 48.74 | 107,304 | -3.45(-6.61%) |
Jan 26, 2021 | 54.17 | 54.17 | 52.06 | 52.19 | 88,454 | -1.59(-2.96%) |
Jan 25, 2021 | 56.23 | 56.36 | 52.90 | 53.78 | 63,756 | -2.78(-4.91%) |
Jan 22, 2021 | 55.11 | 56.73 | 54.73 | 56.56 | 47,626 | +0.58(+1.04%) |
Jan 21, 2021 | 56.48 | 56.48 | 54.86 | 55.98 | 62,232 | -0.48(-0.85%) |
Jan 20, 2021 | 55.81 | 57.00 | 55.46 | 56.46 | 62,709 | +0.53(+0.95%) |
Jan 19, 2021 | 56.72 | 57.04 | 55.41 | 55.92 | 41,079 | +0.05(+0.08%) |
Jan 15, 2021 | 55.83 | 57.36 | 55.23 | 55.88 | 47,626 | -0.78(-1.38%) |
Jan 14, 2021 | 57.44 | 57.59 | 55.15 | 56.66 | 65,849 | +0.45(+0.80%) |
Jan 13, 2021 | 57.69 | 57.94 | 56.03 | 56.21 | 63,355 | -1.66(-2.88%) |
Jan 12, 2021 | 57.85 | 58.16 | 57.24 | 57.87 | 122,996 | +0.51(+0.88%) |
Jan 11, 2021 | 55.94 | 57.52 | 55.11 | 57.37 | 125,317 | +1.12(+1.99%) |
Jan 08, 2021 | 56.83 | 57.02 | 55.39 | 56.25 | 74,701 | -0.41(-0.73%) |
Jan 07, 2021 | 57.13 | 58.15 | 56.22 | 56.66 | 51,840 | -0.28(-0.48%) |
Jan 06, 2021 | 56.33 | 58.81 | 55.66 | 56.94 | 123,991 | +1.25(+2.25%) |
Jan 05, 2021 | 53.25 | 56.37 | 53.17 | 55.69 | 60,989 | +2.29(+4.29%) |
Jan 04, 2021 | 56.53 | 56.56 | 52.71 | 53.40 | 79,068 | -2.91(-5.16%) |
Dec 31, 2020 | 56.30 | 56.30 | 56.30 | 93,174 | +1.02(+1.85%) | |
Dec 30, 2020 | 52.76 | 55.75 | 52.11 | 55.28 | 93,174 | +2.89(+5.51%) |
Dec 29, 2020 | 54.94 | 55.31 | 52.27 | 52.39 | 79,335 | -2.25(-4.12%) |
Dec 28, 2020 | 55.77 | 56.07 | 54.49 | 54.65 | 82,907 | -0.07(-0.13%) |
Dec 24, 2020 | 53.61 | 54.83 | 53.61 | 54.72 | 58,935 | +1.27(+2.37%) |
Dec 23, 2020 | 54.09 | 54.59 | 53.06 | 53.45 | 59,776 | -0.10(-0.19%) |
Dec 22, 2020 | 52.26 | 53.73 | 52.11 | 53.55 | 71,762 | +1.27(+2.43%) |
Dec 21, 2020 | 51.46 | 52.51 | 50.58 | 52.28 | 83,174 | -0.51(-0.96%) |
Dec 18, 2020 | 52.83 | 54.75 | 52.63 | 52.79 | 135,485 | +0.17(+0.31%) |
Dec 17, 2020 | 50.49 | 52.66 | 49.56 | 52.62 | 84,810 | +2.07(+4.09%) |
Dec 16, 2020 | 50.53 | 51.15 | 50.06 | 50.55 | 110,128 | -0.03(-0.05%) |
Dec 15, 2020 | 49.05 | 50.93 | 48.89 | 50.58 | 83,317 | +1.89(+3.89%) |
Dec 14, 2020 | 49.31 | 49.31 | 48.38 | 48.69 | 50,831 | +0.50(+1.03%) |
Dec 11, 2020 | 50.04 | 50.04 | 47.97 | 48.19 | 51,867 | -1.42(-2.86%) |
Dec 10, 2020 | 49.90 | 49.90 | 49.16 | 49.61 | 103,422 | -0.05(-0.09%) |
Dec 09, 2020 | 50.21 | 50.49 | 49.48 | 49.65 | 96,299 | -0.06(-0.13%) |
Dec 08, 2020 | 48.14 | 49.88 | 48.07 | 49.72 | 131,299 | +0.97(+2.00%) |
Dec 07, 2020 | 48.73 | 49.20 | 48.53 | 48.74 | 138,565 | -0.28(-0.56%) |
Dec 04, 2020 | 48.88 | 49.28 | 48.40 | 49.02 | 137,551 | +0.32(+0.66%) |
Dec 03, 2020 | 48.27 | 49.81 | 48.14 | 48.70 | 110,724 | +0.41(+0.86%) |
Dec 02, 2020 | 51.91 | 51.91 | 47.64 | 48.28 | 251,635 | -3.29(-6.38%) |
Dec 01, 2020 | 51.54 | 52.30 | 50.30 | 51.57 | 503,492 | +0.79(+1.56%) |
Nov 30, 2020 | 52.14 | 52.14 | 50.40 | 50.78 | 137,154 | -1.19(-2.28%) |
Nov 27, 2020 | 49.66 | 52.59 | 49.66 | 51.97 | 98,950 | +2.12(+4.24%) |
Nov 25, 2020 | 49.37 | 51.02 | 48.12 | 49.85 | 186,483 | +1.81(+3.77%) |
Nov 24, 2020 | 46.35 | 48.65 | 46.35 | 48.04 | 88,807 | +1.90(+4.13%) |
Nov 23, 2020 | 45.61 | 46.21 | 44.52 | 46.14 | 65,494 | +0.71(+1.56%) |
Nov 20, 2020 | 45.51 | 46.01 | 44.90 | 45.43 | 80,791 | -0.55(-1.20%) |
Nov 19, 2020 | 45.50 | 46.24 | 45.05 | 45.98 | 37,021 | +0.35(+0.77%) |
Nov 18, 2020 | 45.96 | 46.54 | 45.55 | 45.63 | 48,985 | -0.17(-0.36%) |
Nov 17, 2020 | 44.81 | 46.61 | 44.81 | 45.80 | 62,407 | +0.03(+0.06%) |
Nov 16, 2020 | 44.97 | 45.83 | 44.69 | 45.77 | 84,210 | +1.87(+4.25%) |
Nov 13, 2020 | 43.49 | 44.23 | 43.16 | 43.90 | 109,388 | +1.00(+2.34%) |
Nov 12, 2020 | 43.92 | 44.01 | 41.60 | 42.90 | 102,127 | -1.33(-3.01%) |
Nov 11, 2020 | 46.87 | 47.06 | 43.37 | 44.24 | 89,095 | -2.24(-4.83%) |
Nov 10, 2020 | 47.19 | 47.19 | 45.50 | 46.48 | 99,926 | -0.23(-0.49%) |
Nov 09, 2020 | 46.44 | 51.53 | 46.37 | 46.71 | 121,417 | +1.70(+3.78%) |
Nov 06, 2020 | 45.50 | 45.83 | 44.44 | 45.01 | 73,505 | -0.47(-1.03%) |
Nov 05, 2020 | 44.97 | 45.86 | 43.40 | 45.48 | 145,667 | +0.59(+1.31%) |
Nov 04, 2020 | 43.15 | 44.97 | 42.74 | 44.89 | 144,921 | +1.77(+4.09%) |
Nov 03, 2020 | 42.75 | 44.05 | 42.29 | 43.12 | 190,419 | +0.87(+2.07%) |
Nov 02, 2020 | 40.26 | 42.51 | 40.26 | 42.25 | 158,013 | +2.35(+5.88%) |
Oct 30, 2020 | 40.46 | 40.83 | 38.63 | 39.90 | 154,188 | +1.82(+4.78%) |
Oct 29, 2020 | 37.91 | 38.98 | 36.96 | 38.08 | 108,298 | +0.09(+0.24%) |
Oct 28, 2020 | 37.75 | 39.46 | 37.24 | 37.99 | 76,598 | -0.63(-1.64%) |
Oct 27, 2020 | 40.53 | 41.29 | 37.86 | 38.63 | 88,747 | -2.00(-4.91%) |
Oct 26, 2020 | 40.96 | 41.26 | 38.82 | 40.62 | 89,320 | -1.13(-2.71%) |
Oct 23, 2020 | 41.03 | 42.12 | 40.68 | 41.75 | 78,181 | +1.02(+2.51%) |
Oct 22, 2020 | 40.32 | 41.00 | 38.39 | 40.73 | 231,188 | +0.57(+1.42%) |
Oct 21, 2020 | 41.65 | 41.84 | 40.01 | 40.16 | 37,548 | -1.68(-4.02%) |
Oct 20, 2020 | 42.17 | 42.75 | 41.52 | 41.84 | 38,859 | +0.06(+0.13%) |
Oct 19, 2020 | 43.23 | 43.47 | 41.56 | 41.79 | 44,363 | -0.89(-2.09%) |
Oct 16, 2020 | 42.67 | 43.45 | 42.59 | 42.68 | 45,451 | -0.17(-0.39%) |
Oct 15, 2020 | 41.63 | 43.09 | 41.55 | 42.85 | 58,229 | +0.49(+1.15%) |
Oct 14, 2020 | 42.61 | 43.86 | 42.20 | 42.36 | 30,170 | -0.29(-0.67%) |
Oct 13, 2020 | 42.05 | 42.90 | 41.55 | 42.64 | 47,340 | +0.11(+0.26%) |
Oct 12, 2020 | 41.98 | 43.31 | 41.98 | 42.53 | 70,937 | -0.22(-0.52%) |
Oct 09, 2020 | 43.46 | 43.46 | 42.32 | 42.75 | 48,170 | +0.14(+0.32%) |
Oct 08, 2020 | 43.19 | 43.19 | 41.91 | 42.62 | 51,744 | -0.08(-0.19%) |
Oct 07, 2020 | 42.57 | 43.21 | 41.84 | 42.70 | 62,924 | +0.74(+1.78%) |
Oct 06, 2020 | 42.48 | 43.54 | 41.77 | 41.95 | 86,480 | -0.20(-0.48%) |
Oct 05, 2020 | 42.87 | 45.51 | 41.38 | 42.16 | 61,669 | +0.17(+0.39%) |
Oct 02, 2020 | 40.28 | 42.22 | 40.28 | 41.99 | 86,880 | +0.60(+1.44%) |
Oct 01, 2020 | 41.20 | 41.58 | 40.69 | 41.39 | 49,347 | +0.38(+0.92%) |
Sep 30, 2020 | 40.87 | 42.30 | 40.74 | 41.02 | 108,859 | +0.44(+1.09%) |
Sep 29, 2020 | 42.33 | 42.33 | 40.10 | 40.58 | 75,730 | -1.72(-4.07%) |
Sep 28, 2020 | 42.21 | 43.68 | 41.49 | 42.29 | 141,770 | +0.65(+1.57%) |
Sep 25, 2020 | 40.37 | 41.85 | 40.37 | 41.64 | 71,004 | +0.92(+2.26%) |
Sep 24, 2020 | 40.78 | 41.93 | 40.00 | 40.72 | 111,074 | -0.14(-0.34%) |
Sep 23, 2020 | 42.67 | 43.45 | 40.44 | 40.86 | 102,572 | -1.92(-4.49%) |
Sep 22, 2020 | 40.77 | 42.87 | 40.23 | 42.78 | 65,544 | +2.12(+5.23%) |
Sep 21, 2020 | 40.57 | 40.80 | 39.15 | 40.66 | 115,083 | -1.06(-2.54%) |
Sep 18, 2020 | 42.78 | 43.46 | 41.49 | 41.72 | 221,387 | -0.63(-1.50%) |
Sep 17, 2020 | 42.25 | 43.27 | 42.01 | 42.35 | 63,869 | -0.61(-1.41%) |
Sep 16, 2020 | 43.44 | 44.41 | 42.84 | 42.96 | 74,468 | -0.41(-0.95%) |
Sep 15, 2020 | 42.76 | 43.89 | 42.39 | 43.37 | 62,950 | +0.69(+1.62%) |
Sep 14, 2020 | 41.33 | 43.10 | 41.33 | 42.68 | 91,584 | +1.84(+4.50%) |
Sep 11, 2020 | 42.24 | 42.24 | 40.70 | 40.84 | 88,837 | -0.80(-1.92%) |
Sep 10, 2020 | 42.06 | 43.55 | 41.64 | 41.64 | 103,388 | +0.00(+0.00%) |
Sep 09, 2020 | 42.12 | 42.32 | 41.19 | 41.64 | 70,466 | -0.04(-0.09%) |
Sep 08, 2020 | 41.79 | 43.22 | 41.58 | 41.68 | 86,409 | -0.89(-2.10%) |
Sep 04, 2020 | 43.30 | 43.54 | 41.01 | 42.57 | 61,979 | +0.23(+0.54%) |
Sep 03, 2020 | 43.39 | 43.67 | 41.85 | 42.34 | 70,609 | -0.88(-2.04%) |
Sep 02, 2020 | 44.12 | 44.14 | 42.83 | 43.22 | 110,453 | -0.71(-1.61%) |
Sep 01, 2020 | 42.26 | 44.01 | 42.26 | 43.93 | 62,176 | +1.62(+3.83%) |
Aug 31, 2020 | 44.14 | 44.14 | 41.76 | 42.31 | 119,949 | -1.70(-3.87%) |
Aug 28, 2020 | 42.41 | 44.01 | 42.26 | 44.01 | 70,569 | +1.95(+4.63%) |
Aug 27, 2020 | 42.16 | 42.30 | 41.69 | 42.06 | 67,539 | +0.23(+0.55%) |
Aug 26, 2020 | 40.54 | 42.08 | 40.32 | 41.84 | 81,842 | +1.31(+3.22%) |
Aug 25, 2020 | 40.58 | 41.00 | 40.17 | 40.53 | 90,512 | +0.12(+0.30%) |
Aug 24, 2020 | 39.92 | 40.69 | 39.45 | 40.41 | 57,449 | +0.49(+1.23%) |
Aug 21, 2020 | 40.35 | 41.15 | 39.69 | 39.92 | 60,674 | -0.45(-1.11%) |
Aug 20, 2020 | 39.60 | 40.66 | 39.60 | 40.36 | 46,100 | +0.18(+0.46%) |
Aug 19, 2020 | 40.46 | 40.82 | 39.89 | 40.18 | 72,946 | -0.06(-0.14%) |
Aug 18, 2020 | 40.70 | 40.70 | 39.55 | 40.23 | 47,751 | -0.33(-0.82%) |
Aug 17, 2020 | 40.65 | 40.79 | 39.80 | 40.57 | 52,474 | -0.03(-0.07%) |
Aug 14, 2020 | 40.15 | 40.69 | 37.10 | 40.59 | 48,931 | +0.15(+0.36%) |
Aug 13, 2020 | 40.65 | 41.29 | 39.85 | 40.45 | 60,793 | -0.52(-1.28%) |
Aug 12, 2020 | 40.89 | 41.29 | 40.18 | 40.97 | 139,413 | +0.58(+1.45%) |
Aug 11, 2020 | 39.55 | 40.53 | 39.01 | 40.39 | 151,455 | +1.65(+4.26%) |
Aug 10, 2020 | 37.53 | 39.43 | 37.53 | 38.74 | 85,701 | +1.64(+4.41%) |
Aug 07, 2020 | 36.36 | 38.13 | 35.45 | 37.10 | 96,884 | +0.50(+1.36%) |
Aug 06, 2020 | 34.94 | 36.60 | 34.88 | 36.60 | 56,471 | +1.67(+4.79%) |
Aug 05, 2020 | 35.31 | 35.41 | 33.93 | 34.93 | 69,925 | +0.17(+0.50%) |
Aug 04, 2020 | 34.44 | 35.05 | 34.39 | 34.75 | 49,777 | +0.22(+0.64%) |
Aug 03, 2020 | 33.40 | 34.60 | 33.09 | 34.53 | 69,830 | +1.25(+3.76%) |
Jul 31, 2020 | 34.22 | 34.22 | 32.98 | 33.28 | 129,613 | -0.95(-2.77%) |
Jul 30, 2020 | 33.04 | 34.66 | 33.04 | 34.23 | 54,258 | +0.43(+1.28%) |
Jul 29, 2020 | 32.64 | 34.41 | 32.64 | 33.80 | 141,801 | +1.41(+4.34%) |
Jul 28, 2020 | 31.82 | 33.31 | 31.82 | 32.39 | 88,558 | +0.36(+1.12%) |
Jul 27, 2020 | 33.22 | 33.33 | 31.51 | 32.03 | 110,533 | -0.57(-1.75%) |
Jul 24, 2020 | 32.00 | 32.79 | 31.54 | 32.60 | 81,443 | +0.50(+1.55%) |
Jul 23, 2020 | 33.36 | 33.53 | 31.07 | 32.11 | 155,580 | +0.34(+1.07%) |
Jul 22, 2020 | 31.76 | 32.68 | 30.81 | 31.76 | 54,582 | -0.43(-1.34%) |
Jul 21, 2020 | 31.56 | 32.54 | 31.10 | 32.20 | 115,972 | +1.32(+4.29%) |
Jul 20, 2020 | 32.06 | 32.32 | 30.72 | 30.87 | 61,296 | -1.45(-4.50%) |
Jul 17, 2020 | 32.35 | 33.29 | 31.88 | 32.33 | 104,386 | +0.00(+0.00%) |
Jul 16, 2020 | 32.88 | 32.88 | 31.87 | 32.33 | 95,042 | -1.04(-3.11%) |
Jul 15, 2020 | 31.09 | 33.63 | 31.08 | 33.37 | 113,754 | +3.30(+10.98%) |
Jul 14, 2020 | 29.89 | 30.42 | 29.34 | 30.06 | 91,847 | +0.42(+1.43%) |
Jul 13, 2020 | 29.79 | 31.25 | 28.98 | 29.64 | 84,523 | +0.21(+0.72%) |
Jul 10, 2020 | 28.72 | 29.43 | 28.69 | 29.43 | 67,199 | +0.62(+2.14%) |
Jul 09, 2020 | 29.29 | 29.40 | 27.86 | 28.81 | 114,521 | -0.60(-2.03%) |
Jul 08, 2020 | 29.60 | 29.94 | 28.45 | 29.41 | 129,770 | -0.11(-0.37%) |
Jul 07, 2020 | 31.00 | 31.35 | 29.40 | 29.52 | 129,326 | -2.02(-6.41%) |
Jul 06, 2020 | 32.19 | 32.19 | 31.05 | 31.54 | 82,491 | -0.06(-0.17%) |
Jul 02, 2020 | 32.16 | 32.47 | 31.42 | 31.60 | 65,894 | +0.41(+1.33%) |
Jul 01, 2020 | 31.39 | 32.79 | 30.96 | 31.19 | 85,188 | -0.16(-0.50%) |
Jun 30, 2020 | 31.19 | 31.51 | 31.04 | 31.34 | 82,799 | +0.03(+0.09%) |
Jun 29, 2020 | 30.43 | 32.00 | 29.29 | 31.31 | 117,004 | +1.58(+5.32%) |
Jun 26, 2020 | 31.66 | 31.72 | 29.66 | 29.73 | 307,724 | -2.19(-6.86%) |
Jun 25, 2020 | 32.34 | 32.84 | 31.36 | 31.92 | 107,140 | -0.73(-2.23%) |
Jun 24, 2020 | 33.35 | 33.53 | 32.02 | 32.65 | 122,141 | -1.56(-4.57%) |
Jun 23, 2020 | 34.14 | 34.34 | 33.41 | 34.21 | 102,511 | +0.88(+2.65%) |
Jun 22, 2020 | 32.56 | 33.37 | 31.96 | 33.33 | 72,232 | +0.46(+1.40%) |
Jun 19, 2020 | 34.51 | 34.80 | 32.57 | 32.87 | 152,122 | -0.96(-2.83%) |
Jun 18, 2020 | 34.03 | 34.74 | 33.63 | 33.82 | 68,982 | -0.52(-1.53%) |
Jun 17, 2020 | 35.31 | 35.31 | 34.13 | 34.35 | 73,779 | -0.90(-2.56%) |
Jun 16, 2020 | 36.89 | 37.12 | 34.61 | 35.25 | 66,794 | +0.64(+1.86%) |
Jun 15, 2020 | 31.74 | 35.73 | 31.74 | 34.61 | 122,506 | +1.50(+4.53%) |
Jun 12, 2020 | 34.74 | 35.40 | 32.75 | 33.11 | 156,471 | +0.47(+1.44%) |
Jun 11, 2020 | 34.19 | 35.53 | 32.42 | 32.64 | 130,036 | -4.52(-12.15%) |
Jun 10, 2020 | 38.79 | 38.79 | 35.69 | 37.15 | 96,667 | -1.75(-4.49%) |
Jun 09, 2020 | 39.12 | 39.57 | 37.97 | 38.90 | 110,450 | -0.95(-2.38%) |
Jun 08, 2020 | 38.79 | 39.91 | 38.78 | 39.85 | 129,174 | +1.07(+2.75%) |
Jun 05, 2020 | 40.40 | 41.38 | 38.47 | 38.78 | 117,544 | +0.08(+0.21%) |
Jun 04, 2020 | 38.50 | 39.42 | 38.21 | 38.70 | 81,136 | -0.14(-0.36%) |
Jun 03, 2020 | 37.95 | 39.37 | 37.95 | 38.84 | 114,724 | +1.62(+4.35%) |
Jun 02, 2020 | 37.74 | 37.79 | 36.57 | 37.22 | 64,263 | -0.16(-0.42%) |
Jun 01, 2020 | 37.15 | 39.08 | 37.15 | 37.37 | 108,639 | +0.46(+1.25%) |
May 29, 2020 | 36.51 | 36.97 | 35.19 | 36.91 | 166,584 | -0.07(-0.20%) |
May 28, 2020 | 37.69 | 39.54 | 36.85 | 36.99 | 180,120 | -0.43(-1.16%) |
May 27, 2020 | 36.56 | 37.97 | 35.97 | 37.42 | 259,734 | +2.36(+6.74%) |
May 26, 2020 | 35.53 | 36.04 | 34.65 | 35.06 | 164,075 | +1.03(+3.03%) |
May 22, 2020 | 33.65 | 34.55 | 32.99 | 34.03 | 113,847 | +0.37(+1.09%) |
May 21, 2020 | 33.12 | 34.49 | 32.91 | 33.66 | 234,347 | +0.64(+1.95%) |
May 20, 2020 | 30.99 | 33.69 | 30.65 | 33.02 | 197,969 | +2.67(+8.79%) |
May 19, 2020 | 30.05 | 31.36 | 29.34 | 30.35 | 135,573 | +0.25(+0.82%) |
May 18, 2020 | 29.59 | 30.81 | 29.58 | 30.10 | 148,049 | +2.20(+7.88%) |
May 15, 2020 | 27.12 | 28.31 | 26.54 | 27.90 | 409,501 | +0.52(+1.91%) |
May 14, 2020 | 25.31 | 27.49 | 24.37 | 27.38 | 228,474 | +1.32(+5.05%) |
May 13, 2020 | 27.54 | 27.61 | 25.36 | 26.06 | 101,461 | -1.66(-6.00%) |
May 12, 2020 | 30.08 | 30.08 | 27.65 | 27.73 | 135,839 | -2.25(-7.52%) |
May 11, 2020 | 30.42 | 30.58 | 28.81 | 29.98 | 165,356 | -1.19(-3.81%) |
May 08, 2020 | 29.72 | 31.23 | 28.79 | 31.17 | 139,182 | +2.35(+8.14%) |
May 07, 2020 | 28.10 | 28.91 | 27.53 | 28.82 | 123,277 | +1.40(+5.10%) |
May 06, 2020 | 27.90 | 28.21 | 27.09 | 27.42 | 130,643 | -0.27(-0.96%) |
May 05, 2020 | 28.85 | 29.47 | 27.51 | 27.69 | 122,234 | -0.40(-1.41%) |
May 04, 2020 | 27.61 | 28.51 | 26.80 | 28.09 | 120,398 | -0.25(-0.88%) |