Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 44.74 | 45.60 | 44.74 | 45.10 | 86,400 | -0.45(-0.99%) |
Apr 29, 2021 | 45.32 | 45.71 | 45.17 | 45.55 | 297,348 | +0.15(+0.33%) |
Apr 28, 2021 | 45.50 | 45.76 | 45.40 | 45.40 | 220,137 | -1.00(-2.16%) |
Apr 27, 2021 | 46.17 | 46.85 | 46.03 | 46.40 | 161,644 | -0.78(-1.65%) |
Apr 26, 2021 | 46.90 | 47.18 | 46.90 | 47.18 | 237,733 | +0.33(+0.70%) |
Apr 23, 2021 | 46.72 | 46.90 | 45.97 | 46.85 | 147,800 | +0.65(+1.41%) |
Apr 22, 2021 | 46.27 | 47.00 | 45.88 | 46.20 | 495,222 | -0.55(-1.18%) |
Apr 21, 2021 | 46.13 | 46.83 | 45.80 | 46.75 | 417,515 | +2.02(+4.52%) |
Apr 20, 2021 | 45.44 | 45.44 | 44.13 | 44.73 | 369,341 | -0.72(-1.58%) |
Apr 19, 2021 | 45.99 | 45.99 | 45.06 | 45.45 | 450,790 | -0.87(-1.88%) |
Apr 16, 2021 | 46.77 | 46.77 | 46.06 | 46.32 | 413,000 | -0.50(-1.07%) |
Apr 15, 2021 | 46.80 | 46.84 | 46.27 | 46.82 | 211,033 | +1.45(+3.20%) |
Apr 14, 2021 | 46.19 | 46.19 | 45.00 | 45.37 | 319,290 | -1.23(-2.64%) |
Apr 13, 2021 | 46.06 | 46.74 | 45.89 | 46.60 | 215,199 | +0.16(+0.33%) |
Apr 12, 2021 | 45.76 | 46.73 | 45.68 | 46.45 | 341,720 | +0.98(+2.14%) |
Apr 09, 2021 | 45.47 | 45.68 | 44.86 | 45.47 | 184,600 | -0.28(-0.61%) |
Apr 08, 2021 | 45.02 | 45.76 | 45.02 | 45.75 | 189,519 | +0.45(+0.99%) |
Apr 07, 2021 | 45.13 | 45.66 | 45.09 | 45.30 | 268,176 | +0.00(+0.00%) |
Apr 06, 2021 | 45.17 | 45.38 | 44.90 | 45.30 | 262,077 | +0.12(+0.27%) |
Apr 05, 2021 | 44.81 | 45.58 | 44.81 | 45.18 | 276,329 | +2.10(+4.87%) |
Apr 01, 2021 | 42.11 | 43.20 | 42.11 | 43.08 | 496,200 | +0.52(+1.22%) |
Mar 31, 2021 | 41.78 | 42.84 | 41.78 | 42.56 | 204,280 | +1.08(+2.60%) |
Mar 30, 2021 | 41.80 | 41.80 | 41.25 | 41.48 | 246,273 | -0.58(-1.38%) |
Mar 29, 2021 | 42.00 | 42.25 | 40.92 | 42.06 | 625,419 | -0.06(-0.14%) |
Mar 26, 2021 | 42.35 | 42.81 | 41.23 | 42.12 | 867,800 | +0.58(+1.40%) |
Mar 25, 2021 | 41.23 | 41.78 | 41.00 | 41.54 | 264,322 | -1.11(-2.60%) |
Mar 24, 2021 | 43.25 | 43.25 | 42.64 | 42.65 | 414,887 | -2.30(-5.12%) |
Mar 23, 2021 | 44.66 | 45.42 | 44.66 | 44.95 | 284,883 | -0.60(-1.32%) |
Mar 22, 2021 | 45.99 | 45.99 | 45.01 | 45.55 | 169,160 | +0.35(+0.77%) |
Mar 19, 2021 | 44.94 | 45.79 | 44.94 | 45.20 | 151,900 | -0.77(-1.68%) |
Mar 18, 2021 | 46.02 | 47.00 | 45.95 | 45.97 | 282,554 | -2.30(-4.76%) |
Mar 17, 2021 | 47.02 | 48.38 | 47.02 | 48.27 | 296,985 | -0.33(-0.68%) |
Mar 16, 2021 | 49.05 | 49.06 | 48.14 | 48.60 | 308,168 | +0.81(+1.69%) |
Mar 15, 2021 | 46.96 | 47.80 | 46.96 | 47.79 | 386,793 | -0.14(-0.29%) |
Mar 12, 2021 | 47.74 | 48.10 | 47.19 | 47.93 | 584,800 | +0.12(+0.25%) |
Mar 11, 2021 | 46.96 | 48.08 | 46.96 | 47.81 | 744,309 | +1.49(+3.22%) |
Mar 10, 2021 | 47.42 | 47.66 | 46.00 | 46.32 | 372,667 | -1.10(-2.32%) |
Mar 09, 2021 | 46.20 | 47.77 | 46.20 | 47.42 | 349,245 | +3.07(+6.92%) |
Mar 08, 2021 | 45.07 | 45.49 | 44.31 | 44.35 | 299,375 | -2.39(-5.12%) |
Mar 05, 2021 | 47.16 | 47.16 | 45.40 | 46.74 | 448,300 | +1.04(+2.29%) |
Mar 04, 2021 | 47.20 | 47.20 | 45.42 | 45.70 | 613,104 | -2.58(-5.34%) |
Mar 03, 2021 | 49.00 | 49.57 | 48.11 | 48.28 | 316,408 | -0.27(-0.56%) |
Mar 02, 2021 | 48.82 | 49.00 | 48.55 | 48.55 | 94,387 | -0.45(-0.92%) |
Mar 01, 2021 | 48.28 | 49.25 | 48.28 | 49.00 | 516,733 | +2.12(+4.52%) |
Feb 26, 2021 | 47.09 | 47.90 | 46.22 | 46.88 | 398,900 | -0.21(-0.45%) |
Feb 25, 2021 | 48.26 | 48.96 | 46.49 | 47.09 | 558,819 | -0.66(-1.38%) |
Feb 24, 2021 | 47.50 | 47.85 | 46.30 | 47.75 | 286,240 | -0.81(-1.67%) |
Feb 23, 2021 | 48.40 | 49.50 | 47.66 | 48.56 | 640,820 | -0.94(-1.90%) |
Feb 22, 2021 | 49.42 | 50.00 | 49.40 | 49.50 | 330,364 | +0.08(+0.16%) |
Feb 19, 2021 | 49.21 | 49.65 | 48.88 | 49.42 | 348,400 | +0.98(+2.02%) |
Feb 18, 2021 | 48.47 | 48.47 | 47.95 | 48.44 | 177,100 | -0.56(-1.14%) |
Feb 17, 2021 | 49.23 | 49.23 | 48.70 | 49.00 | 213,519 | -0.05(-0.10%) |
Feb 16, 2021 | 49.08 | 49.36 | 48.90 | 49.05 | 342,920 | +2.55(+5.48%) |
Feb 12, 2021 | 46.98 | 46.98 | 46.29 | 46.50 | 312,800 | -0.90(-1.90%) |
Feb 11, 2021 | 47.59 | 47.87 | 47.10 | 47.40 | 141,986 | +0.40(+0.85%) |
Feb 10, 2021 | 47.53 | 47.87 | 46.70 | 47.00 | 182,587 | +0.00(+0.00%) |
Feb 09, 2021 | 46.44 | 47.16 | 46.15 | 47.00 | 267,438 | +0.75(+1.62%) |
Feb 08, 2021 | 46.30 | 47.20 | 45.97 | 46.25 | 493,981 | +3.27(+7.62%) |
Feb 05, 2021 | 42.89 | 43.21 | 42.81 | 42.98 | 124,600 | +1.16(+2.79%) |
Feb 04, 2021 | 41.50 | 42.00 | 41.50 | 41.81 | 142,834 | +0.20(+0.48%) |
Feb 03, 2021 | 41.50 | 41.90 | 41.26 | 41.61 | 211,546 | +1.37(+3.40%) |
Feb 02, 2021 | 40.86 | 40.86 | 40.02 | 40.24 | 320,098 | -0.54(-1.32%) |
Feb 01, 2021 | 39.98 | 40.86 | 39.98 | 40.78 | 143,724 | +1.87(+4.81%) |
Jan 29, 2021 | 39.37 | 39.47 | 38.47 | 38.91 | 224,600 | -1.46(-3.60%) |
Jan 28, 2021 | 39.53 | 41.80 | 39.53 | 40.37 | 397,985 | +0.37(+0.91%) |
Jan 27, 2021 | 41.19 | 41.40 | 39.97 | 40.00 | 865,958 | -2.20(-5.21%) |
Jan 26, 2021 | 41.45 | 42.29 | 41.45 | 42.20 | 229,162 | +0.79(+1.91%) |
Jan 25, 2021 | 41.24 | 42.14 | 41.10 | 41.41 | 162,456 | -1.14(-2.68%) |
Jan 22, 2021 | 42.57 | 42.57 | 41.75 | 42.55 | 160,300 | -0.20(-0.47%) |
Jan 21, 2021 | 42.65 | 42.86 | 42.45 | 42.75 | 200,446 | +0.60(+1.42%) |
Jan 20, 2021 | 42.24 | 42.24 | 41.46 | 42.15 | 395,252 | -0.14(-0.33%) |
Jan 19, 2021 | 41.65 | 42.30 | 41.65 | 42.29 | 228,911 | +1.94(+4.79%) |
Jan 15, 2021 | 41.20 | 41.20 | 40.15 | 40.35 | 308,000 | -0.96(-2.31%) |
Jan 14, 2021 | 41.21 | 41.73 | 41.00 | 41.31 | 234,501 | +0.96(+2.38%) |
Jan 13, 2021 | 40.00 | 40.60 | 39.72 | 40.35 | 269,894 | +1.34(+3.44%) |
Jan 12, 2021 | 38.49 | 39.14 | 38.49 | 39.01 | 283,141 | +0.84(+2.20%) |
Jan 11, 2021 | 37.58 | 38.70 | 37.58 | 38.17 | 127,020 | -0.72(-1.85%) |
Jan 08, 2021 | 37.88 | 39.27 | 37.88 | 38.89 | 527,800 | +0.10(+0.26%) |
Jan 07, 2021 | 38.87 | 39.01 | 38.10 | 38.79 | 424,867 | +0.08(+0.21%) |
Jan 06, 2021 | 39.01 | 39.65 | 38.71 | 38.71 | 472,961 | -0.90(-2.27%) |
Jan 05, 2021 | 38.53 | 39.62 | 38.53 | 39.61 | 697,964 | +1.32(+3.45%) |
Jan 04, 2021 | 39.00 | 39.00 | 38.00 | 38.29 | 385,472 | -0.37(-0.96%) |
Dec 31, 2020 | 38.66 | 38.66 | 38.66 | 331,381 | +0.15(+0.39%) | |
Dec 30, 2020 | 38.96 | 39.39 | 38.50 | 38.51 | 331,381 | -0.36(-0.93%) |
Dec 29, 2020 | 38.75 | 39.10 | 38.38 | 38.87 | 837,669 | +1.72(+4.63%) |
Dec 28, 2020 | 37.00 | 37.55 | 37.00 | 37.15 | 566,657 | -0.10(-0.27%) |
Dec 24, 2020 | 38.16 | 38.16 | 36.80 | 37.25 | 642,800 | -1.81(-4.63%) |
Dec 23, 2020 | 39.20 | 39.20 | 38.74 | 39.06 | 337,756 | -0.75(-1.88%) |
Dec 22, 2020 | 40.35 | 40.35 | 39.78 | 39.81 | 1,715,148 | -1.14(-2.78%) |
Dec 21, 2020 | 39.63 | 41.07 | 39.63 | 40.95 | 355,307 | +0.77(+1.92%) |
Dec 18, 2020 | 40.27 | 40.59 | 40.09 | 40.18 | 154,500 | -0.32(-0.79%) |
Dec 17, 2020 | 39.96 | 40.59 | 39.96 | 40.50 | 228,320 | +1.60(+4.11%) |
Dec 16, 2020 | 38.75 | 38.97 | 38.50 | 38.90 | 123,843 | +0.21(+0.54%) |
Dec 15, 2020 | 38.17 | 38.83 | 38.17 | 38.69 | 185,493 | -0.21(-0.54%) |
Dec 14, 2020 | 39.31 | 39.55 | 38.61 | 38.90 | 312,384 | +1.26(+3.35%) |
Dec 11, 2020 | 37.50 | 38.27 | 37.23 | 37.64 | 411,100 | -1.75(-4.44%) |
Dec 10, 2020 | 39.50 | 39.50 | 38.94 | 39.39 | 1,038,443 | +3.92(+11.05%) |
Dec 09, 2020 | 35.97 | 35.97 | 35.16 | 35.47 | 1,022,335 | +1.39(+4.08%) |
Dec 08, 2020 | 33.98 | 34.15 | 33.16 | 34.08 | 268,940 | +0.09(+0.26%) |
Dec 07, 2020 | 34.00 | 34.83 | 33.93 | 33.99 | 361,331 | -0.86(-2.47%) |
Dec 04, 2020 | 34.83 | 35.00 | 34.61 | 34.85 | 283,700 | -0.42(-1.19%) |
Dec 03, 2020 | 35.39 | 35.50 | 35.25 | 35.27 | 586,067 | +0.64(+1.85%) |
Dec 02, 2020 | 34.27 | 35.00 | 34.05 | 34.63 | 262,688 | -0.35(-1.00%) |
Dec 01, 2020 | 35.26 | 35.26 | 34.80 | 34.98 | 340,147 | +0.62(+1.80%) |
Nov 30, 2020 | 34.76 | 35.00 | 34.34 | 34.36 | 469,792 | -0.43(-1.24%) |
Nov 27, 2020 | 34.95 | 35.08 | 34.74 | 34.79 | 311,400 | +1.66(+5.01%) |
Nov 25, 2020 | 32.75 | 33.13 | 32.75 | 33.13 | 196,500 | +0.36(+1.10%) |
Nov 24, 2020 | 32.67 | 33.51 | 32.65 | 32.77 | 252,479 | -0.07(-0.23%) |
Nov 23, 2020 | 32.75 | 33.25 | 32.59 | 32.84 | 118,121 | -0.29(-0.86%) |
Nov 20, 2020 | 32.00 | 33.13 | 32.00 | 33.13 | 171,100 | +1.42(+4.48%) |
Nov 19, 2020 | 31.22 | 31.88 | 31.22 | 31.71 | 178,754 | -0.09(-0.28%) |
Nov 18, 2020 | 32.75 | 32.75 | 31.25 | 31.80 | 143,135 | -0.30(-0.93%) |
Nov 17, 2020 | 32.70 | 32.70 | 31.93 | 32.10 | 192,379 | -0.29(-0.90%) |
Nov 16, 2020 | 32.11 | 32.99 | 32.11 | 32.39 | 224,001 | +0.57(+1.79%) |
Nov 13, 2020 | 31.90 | 31.99 | 31.40 | 31.82 | 247,200 | +0.35(+1.11%) |
Nov 12, 2020 | 31.95 | 31.95 | 31.45 | 31.47 | 181,091 | -0.33(-1.04%) |
Nov 11, 2020 | 31.35 | 31.85 | 31.35 | 31.80 | 616,210 | +0.66(+2.12%) |
Nov 10, 2020 | 31.90 | 31.94 | 30.64 | 31.14 | 923,549 | -1.66(-5.06%) |
Nov 09, 2020 | 34.78 | 35.00 | 32.40 | 32.80 | 700,930 | +0.00(+0.00%) |
Nov 06, 2020 | 32.90 | 32.94 | 32.20 | 32.80 | 158,800 | +0.19(+0.58%) |
Nov 05, 2020 | 32.90 | 33.31 | 32.13 | 32.61 | 335,590 | +0.61(+1.91%) |
Nov 04, 2020 | 31.28 | 32.15 | 31.11 | 32.00 | 386,283 | +0.73(+2.33%) |
Nov 03, 2020 | 31.19 | 31.88 | 30.90 | 31.27 | 1,209,859 | -0.91(-2.83%) |
Nov 02, 2020 | 32.39 | 32.39 | 31.93 | 32.18 | 392,672 | -0.37(-1.14%) |
Oct 30, 2020 | 33.24 | 33.24 | 32.36 | 32.55 | 194,700 | -0.51(-1.54%) |
Oct 29, 2020 | 32.73 | 33.20 | 32.73 | 33.06 | 199,479 | +0.38(+1.16%) |
Oct 28, 2020 | 33.06 | 33.13 | 32.53 | 32.68 | 619,308 | -0.36(-1.09%) |
Oct 27, 2020 | 33.30 | 33.30 | 32.71 | 33.04 | 145,964 | +0.45(+1.37%) |
Oct 26, 2020 | 33.42 | 33.42 | 32.02 | 32.59 | 309,643 | -1.46(-4.27%) |
Oct 23, 2020 | 33.95 | 34.08 | 33.67 | 34.05 | 919,400 | +0.35(+1.04%) |
Oct 22, 2020 | 33.95 | 33.97 | 33.65 | 33.70 | 316,769 | -0.23(-0.68%) |
Oct 21, 2020 | 33.80 | 33.98 | 33.68 | 33.93 | 158,398 | -0.02(-0.06%) |
Oct 20, 2020 | 33.77 | 33.99 | 33.56 | 33.95 | 194,658 | +0.30(+0.89%) |
Oct 19, 2020 | 34.11 | 34.56 | 33.55 | 33.65 | 462,808 | +0.12(+0.36%) |
Oct 16, 2020 | 33.68 | 33.68 | 33.21 | 33.53 | 172,200 | +0.18(+0.54%) |
Oct 15, 2020 | 33.47 | 33.47 | 32.57 | 33.35 | 152,868 | -0.45(-1.33%) |
Oct 14, 2020 | 34.28 | 34.28 | 33.57 | 33.80 | 291,491 | +0.50(+1.50%) |
Oct 13, 2020 | 33.42 | 33.42 | 33.17 | 33.30 | 198,928 | -1.06(-3.08%) |
Oct 12, 2020 | 33.99 | 34.41 | 33.93 | 34.36 | 348,299 | +1.41(+4.28%) |
Oct 09, 2020 | 32.29 | 33.55 | 32.29 | 32.95 | 323,000 | -0.49(-1.47%) |
Oct 08, 2020 | 33.00 | 33.80 | 33.00 | 33.44 | 174,902 | +0.54(+1.63%) |
Oct 07, 2020 | 32.91 | 32.94 | 32.74 | 32.90 | 151,435 | +0.40(+1.24%) |
Oct 06, 2020 | 32.37 | 32.73 | 32.33 | 32.50 | 455,947 | +0.52(+1.63%) |
Oct 05, 2020 | 31.82 | 31.98 | 31.18 | 31.98 | 388,026 | +0.93(+3.00%) |
Oct 02, 2020 | 30.48 | 31.12 | 30.48 | 31.05 | 469,400 | +0.34(+1.11%) |
Oct 01, 2020 | 30.70 | 30.90 | 30.58 | 30.71 | 272,576 | -0.05(-0.16%) |
Sep 30, 2020 | 29.80 | 31.00 | 29.80 | 30.76 | 297,654 | +0.52(+1.72%) |
Sep 29, 2020 | 30.48 | 30.51 | 30.02 | 30.24 | 250,937 | +0.24(+0.80%) |
Sep 28, 2020 | 29.95 | 30.04 | 29.75 | 30.00 | 235,661 | +0.70(+2.39%) |
Sep 25, 2020 | 29.52 | 29.52 | 28.79 | 29.30 | 153,700 | +0.45(+1.56%) |
Sep 24, 2020 | 29.18 | 29.25 | 28.69 | 28.85 | 321,266 | -1.06(-3.54%) |
Sep 23, 2020 | 30.02 | 30.46 | 29.83 | 29.91 | 192,749 | -0.71(-2.32%) |
Sep 22, 2020 | 30.30 | 30.63 | 30.20 | 30.62 | 259,443 | +0.27(+0.89%) |
Sep 21, 2020 | 30.42 | 30.42 | 29.80 | 30.35 | 383,329 | -0.53(-1.72%) |
Sep 18, 2020 | 31.30 | 31.30 | 30.70 | 30.88 | 306,800 | -0.69(-2.19%) |
Sep 17, 2020 | 31.42 | 31.67 | 31.38 | 31.57 | 321,140 | -0.20(-0.63%) |
Sep 16, 2020 | 31.68 | 31.98 | 31.60 | 31.77 | 467,537 | +1.32(+4.33%) |
Sep 15, 2020 | 30.62 | 30.62 | 30.14 | 30.45 | 964,882 | +0.78(+2.63%) |
Sep 14, 2020 | 30.21 | 30.24 | 29.62 | 29.67 | 2,296,191 | +2.17(+7.89%) |
Sep 11, 2020 | 27.39 | 27.97 | 27.35 | 27.50 | 530,500 | +0.57(+2.12%) |
Sep 10, 2020 | 27.44 | 27.44 | 26.90 | 26.93 | 440,205 | -0.08(-0.30%) |
Sep 09, 2020 | 26.78 | 27.21 | 26.76 | 27.01 | 896,404 | -0.01(-0.04%) |
Sep 08, 2020 | 26.78 | 27.44 | 26.58 | 27.02 | 935,506 | -2.28(-7.78%) |
Sep 04, 2020 | 30.13 | 30.13 | 26.95 | 29.30 | 1,477,500 | -0.60(-2.01%) |
Sep 03, 2020 | 31.25 | 31.25 | 29.74 | 29.90 | 565,205 | -1.14(-3.67%) |
Sep 02, 2020 | 31.00 | 31.35 | 30.72 | 31.04 | 336,055 | -0.05(-0.16%) |
Sep 01, 2020 | 30.70 | 31.19 | 30.70 | 31.09 | 428,254 | +0.15(+0.48%) |
Aug 31, 2020 | 30.57 | 31.20 | 30.57 | 30.94 | 510,456 | +0.31(+1.01%) |
Aug 28, 2020 | 30.40 | 31.07 | 30.20 | 30.63 | 353,100 | -0.13(-0.42%) |
Aug 27, 2020 | 31.52 | 31.52 | 30.69 | 30.76 | 313,725 | -0.88(-2.78%) |
Aug 26, 2020 | 31.21 | 31.76 | 31.10 | 31.64 | 732,272 | +0.85(+2.76%) |
Aug 25, 2020 | 30.53 | 30.95 | 30.12 | 30.79 | 933,258 | +0.79(+2.63%) |
Aug 24, 2020 | 29.90 | 30.14 | 29.85 | 30.00 | 841,019 | +0.19(+0.64%) |
Aug 21, 2020 | 29.27 | 30.45 | 29.27 | 29.81 | 430,500 | +0.00(+0.00%) |
Aug 20, 2020 | 29.42 | 29.81 | 29.42 | 29.81 | 216,837 | -0.32(-1.06%) |
Aug 19, 2020 | 30.06 | 30.52 | 30.05 | 30.13 | 226,118 | +0.61(+2.05%) |
Aug 18, 2020 | 29.66 | 29.67 | 29.36 | 29.52 | 288,023 | -0.02(-0.08%) |
Aug 17, 2020 | 29.21 | 29.62 | 29.21 | 29.55 | 185,209 | +0.08(+0.27%) |
Aug 14, 2020 | 29.50 | 29.77 | 29.40 | 29.47 | 333,600 | -0.72(-2.38%) |
Aug 13, 2020 | 29.95 | 30.32 | 29.94 | 30.19 | 299,837 | +0.54(+1.82%) |
Aug 12, 2020 | 29.27 | 29.89 | 29.18 | 29.65 | 866,471 | +0.00(+0.00%) |
Aug 11, 2020 | 30.54 | 30.70 | 29.59 | 29.65 | 277,251 | -1.08(-3.51%) |
Aug 10, 2020 | 30.62 | 31.34 | 30.55 | 30.73 | 306,900 | +0.28(+0.92%) |
Aug 07, 2020 | 30.93 | 31.00 | 30.28 | 30.45 | 296,300 | -0.54(-1.74%) |
Aug 06, 2020 | 30.87 | 31.06 | 30.70 | 30.99 | 245,201 | -0.36(-1.15%) |
Aug 05, 2020 | 31.14 | 31.50 | 31.13 | 31.35 | 538,470 | -1.03(-3.18%) |
Aug 04, 2020 | 32.16 | 32.50 | 32.10 | 32.38 | 379,605 | -0.74(-2.23%) |
Aug 03, 2020 | 32.45 | 33.12 | 31.79 | 33.12 | 534,903 | +1.42(+4.48%) |
Jul 31, 2020 | 31.74 | 31.95 | 31.50 | 31.70 | 729,900 | -0.80(-2.46%) |
Jul 30, 2020 | 32.17 | 32.59 | 32.14 | 32.50 | 710,754 | +0.02(+0.06%) |
Jul 29, 2020 | 32.10 | 32.49 | 32.00 | 32.48 | 320,638 | +1.21(+3.87%) |
Jul 28, 2020 | 31.10 | 31.50 | 31.00 | 31.27 | 188,482 | +0.27(+0.87%) |
Jul 27, 2020 | 30.85 | 31.19 | 30.58 | 31.00 | 182,176 | +0.52(+1.71%) |
Jul 24, 2020 | 30.54 | 30.58 | 30.12 | 30.48 | 188,200 | +0.08(+0.26%) |
Jul 23, 2020 | 30.94 | 31.08 | 30.35 | 30.40 | 503,667 | -0.40(-1.30%) |
Jul 22, 2020 | 30.06 | 30.94 | 30.06 | 30.80 | 548,059 | +0.85(+2.84%) |
Jul 21, 2020 | 29.95 | 30.30 | 29.91 | 29.95 | 376,843 | +0.15(+0.50%) |
Jul 20, 2020 | 29.45 | 29.98 | 29.31 | 29.80 | 560,931 | -0.18(-0.60%) |
Jul 17, 2020 | 29.47 | 30.04 | 29.47 | 29.98 | 254,400 | +0.19(+0.64%) |
Jul 16, 2020 | 30.09 | 30.09 | 29.60 | 29.79 | 399,713 | -0.45(-1.49%) |
Jul 15, 2020 | 30.00 | 30.46 | 30.00 | 30.24 | 436,204 | +0.24(+0.80%) |
Jul 14, 2020 | 29.91 | 30.00 | 29.59 | 30.00 | 680,247 | +0.18(+0.60%) |
Jul 13, 2020 | 30.39 | 30.58 | 29.76 | 29.82 | 687,822 | +0.28(+0.95%) |
Jul 10, 2020 | 29.41 | 29.55 | 29.23 | 29.54 | 504,700 | +0.27(+0.92%) |
Jul 09, 2020 | 29.44 | 29.49 | 28.82 | 29.27 | 793,785 | +0.72(+2.52%) |
Jul 08, 2020 | 28.33 | 28.62 | 27.93 | 28.55 | 678,895 | +0.01(+0.04%) |
Jul 07, 2020 | 28.36 | 28.77 | 28.31 | 28.54 | 608,020 | +1.01(+3.67%) |
Jul 06, 2020 | 27.38 | 27.55 | 27.21 | 27.53 | 617,507 | +1.19(+4.52%) |
Jul 02, 2020 | 26.30 | 26.47 | 26.12 | 26.34 | 582,600 | +0.41(+1.58%) |
Jul 01, 2020 | 25.50 | 26.00 | 25.50 | 25.93 | 238,590 | +0.75(+2.98%) |
Jun 30, 2020 | 25.15 | 25.43 | 25.06 | 25.18 | 371,388 | -0.06(-0.24%) |
Jun 29, 2020 | 24.78 | 25.34 | 24.78 | 25.24 | 207,794 | -0.10(-0.39%) |
Jun 26, 2020 | 25.81 | 25.94 | 25.27 | 25.34 | 552,000 | -0.12(-0.47%) |
Jun 25, 2020 | 25.28 | 25.63 | 25.19 | 25.46 | 494,322 | +0.73(+2.95%) |
Jun 24, 2020 | 25.36 | 25.37 | 24.63 | 24.73 | 364,835 | -1.19(-4.59%) |
Jun 23, 2020 | 25.75 | 26.07 | 25.71 | 25.92 | 632,352 | +0.11(+0.43%) |
Jun 22, 2020 | 25.68 | 25.89 | 25.58 | 25.81 | 423,383 | +0.23(+0.90%) |
Jun 19, 2020 | 25.52 | 25.90 | 25.44 | 25.58 | 463,700 | +0.10(+0.39%) |
Jun 18, 2020 | 25.29 | 25.48 | 25.27 | 25.48 | 414,006 | +0.80(+3.24%) |
Jun 17, 2020 | 24.79 | 24.85 | 24.57 | 24.68 | 416,341 | +1.45(+6.24%) |
Jun 16, 2020 | 23.59 | 23.70 | 23.17 | 23.23 | 488,621 | +0.04(+0.17%) |
Jun 15, 2020 | 22.82 | 23.35 | 22.63 | 23.19 | 269,760 | -0.51(-2.15%) |
Jun 12, 2020 | 23.68 | 23.88 | 23.35 | 23.70 | 247,000 | +0.36(+1.54%) |
Jun 11, 2020 | 23.74 | 24.05 | 23.25 | 23.34 | 478,682 | -1.54(-6.19%) |
Jun 10, 2020 | 24.78 | 24.95 | 24.57 | 24.88 | 655,638 | +0.37(+1.51%) |
Jun 09, 2020 | 24.48 | 24.59 | 24.35 | 24.51 | 544,655 | +0.10(+0.41%) |
Jun 08, 2020 | 24.05 | 24.43 | 24.05 | 24.41 | 1,070,892 | +0.48(+2.01%) |
Jun 05, 2020 | 23.87 | 24.25 | 23.87 | 23.93 | 555,900 | +0.22(+0.93%) |
Jun 04, 2020 | 23.50 | 25.50 | 23.47 | 23.71 | 260,733 | -0.02(-0.08%) |
Jun 03, 2020 | 23.50 | 23.90 | 23.22 | 23.73 | 465,669 | -0.31(-1.29%) |
Jun 02, 2020 | 23.82 | 24.12 | 23.81 | 24.04 | 1,423,081 | +0.70(+3.00%) |
Jun 01, 2020 | 22.96 | 23.37 | 22.92 | 23.34 | 458,555 | +0.50(+2.19%) |
May 29, 2020 | 22.26 | 22.87 | 22.25 | 22.84 | 1,095,800 | +0.59(+2.65%) |
May 28, 2020 | 22.22 | 22.42 | 22.13 | 22.25 | 1,161,592 | +0.22(+1.00%) |
May 27, 2020 | 22.04 | 22.10 | 21.75 | 22.03 | 407,841 | -0.04(-0.18%) |
May 26, 2020 | 21.91 | 22.20 | 21.91 | 22.07 | 678,095 | +0.73(+3.42%) |
May 22, 2020 | 21.38 | 21.39 | 20.95 | 21.34 | 623,500 | +0.75(+3.62%) |
May 21, 2020 | 20.77 | 20.89 | 20.58 | 20.59 | 532,910 | -0.55(-2.62%) |
May 20, 2020 | 20.95 | 21.26 | 20.91 | 21.15 | 1,020,960 | +0.20(+0.95%) |
May 19, 2020 | 20.67 | 21.29 | 20.61 | 20.95 | 1,443,433 | -0.84(-3.85%) |
May 18, 2020 | 21.45 | 22.05 | 21.42 | 21.79 | 729,033 | +0.63(+2.98%) |
May 15, 2020 | 21.16 | 21.39 | 21.02 | 21.16 | 536,700 | -0.23(-1.08%) |
May 14, 2020 | 20.95 | 21.41 | 20.80 | 21.39 | 618,969 | -0.06(-0.28%) |
May 13, 2020 | 21.70 | 21.80 | 21.40 | 21.45 | 348,705 | -0.30(-1.40%) |
May 12, 2020 | 21.65 | 22.10 | 21.64 | 21.75 | 347,767 | -0.12(-0.57%) |
May 11, 2020 | 21.50 | 22.18 | 21.50 | 21.88 | 793,476 | +0.01(+0.05%) |
May 08, 2020 | 22.00 | 22.00 | 21.65 | 21.87 | 385,300 | +0.63(+2.97%) |
May 07, 2020 | 21.11 | 21.44 | 21.11 | 21.24 | 762,848 | -0.13(-0.61%) |
May 06, 2020 | 21.51 | 21.71 | 21.30 | 21.37 | 557,989 | -0.03(-0.14%) |
May 05, 2020 | 21.41 | 21.55 | 21.23 | 21.40 | 607,240 | +0.30(+1.42%) |
May 04, 2020 | 20.85 | 21.35 | 20.85 | 21.10 | 276,114 | -0.26(-1.22%) |