Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 72.29 | 72.55 | 70.09 | 70.63 | 49,240 | -1.96(-2.70%) |
Apr 29, 2021 | 74.01 | 74.01 | 72.10 | 72.59 | 20,734 | -0.85(-1.16%) |
Apr 28, 2021 | 73.25 | 73.69 | 72.37 | 73.44 | 23,228 | +0.53(+0.73%) |
Apr 27, 2021 | 73.06 | 73.75 | 72.33 | 72.91 | 18,574 | -0.22(-0.30%) |
Apr 26, 2021 | 73.12 | 73.54 | 72.88 | 73.13 | 20,822 | +0.26(+0.36%) |
Apr 23, 2021 | 71.95 | 73.06 | 71.60 | 72.87 | 23,242 | +0.91(+1.26%) |
Apr 22, 2021 | 73.80 | 73.80 | 71.64 | 71.96 | 32,847 | -1.32(-1.80%) |
Apr 21, 2021 | 73.18 | 73.62 | 72.37 | 73.28 | 38,318 | +0.18(+0.25%) |
Apr 20, 2021 | 72.77 | 73.52 | 72.75 | 73.10 | 33,891 | +0.14(+0.19%) |
Apr 19, 2021 | 74.91 | 74.91 | 72.22 | 72.96 | 32,542 | -2.03(-2.70%) |
Apr 16, 2021 | 76.92 | 76.92 | 74.93 | 74.98 | 29,052 | -1.32(-1.73%) |
Apr 15, 2021 | 77.11 | 77.35 | 76.24 | 76.30 | 41,965 | -0.56(-0.73%) |
Apr 14, 2021 | 77.75 | 77.85 | 76.24 | 76.86 | 54,294 | -0.63(-0.81%) |
Apr 13, 2021 | 76.33 | 78.81 | 75.76 | 77.49 | 43,445 | +1.47(+1.93%) |
Apr 12, 2021 | 75.91 | 76.39 | 74.89 | 76.02 | 68,637 | -0.03(-0.04%) |
Apr 09, 2021 | 76.73 | 76.73 | 75.17 | 76.05 | 66,520 | -1.28(-1.65%) |
Apr 08, 2021 | 75.17 | 77.62 | 75.17 | 77.33 | 70,697 | +0.10(+0.13%) |
Apr 07, 2021 | 75.94 | 78.23 | 75.36 | 77.23 | 63,959 | +1.48(+1.95%) |
Apr 06, 2021 | 71.57 | 78.55 | 71.29 | 75.75 | 96,536 | +3.80(+5.29%) |
Apr 05, 2021 | 70.13 | 72.09 | 69.62 | 71.95 | 42,834 | +2.08(+2.97%) |
Apr 01, 2021 | 66.39 | 70.03 | 65.51 | 69.87 | 56,402 | +3.41(+5.14%) |
Mar 31, 2021 | 65.13 | 66.64 | 65.13 | 66.46 | 48,137 | +1.83(+2.83%) |
Mar 30, 2021 | 64.03 | 65.47 | 64.03 | 64.63 | 42,574 | -0.25(-0.38%) |
Mar 29, 2021 | 64.97 | 65.06 | 62.65 | 64.88 | 47,248 | -1.01(-1.53%) |
Mar 26, 2021 | 65.14 | 66.05 | 63.30 | 65.89 | 53,697 | +1.65(+2.56%) |
Mar 25, 2021 | 61.89 | 66.06 | 60.24 | 64.24 | 80,985 | +4.37(+7.30%) |
Mar 24, 2021 | 61.90 | 63.54 | 59.50 | 59.87 | 43,310 | -1.88(-3.04%) |
Mar 23, 2021 | 63.43 | 63.59 | 61.72 | 61.75 | 20,289 | -2.12(-3.31%) |
Mar 22, 2021 | 66.32 | 66.85 | 63.18 | 63.86 | 39,768 | -2.61(-3.92%) |
Mar 19, 2021 | 66.32 | 66.92 | 65.73 | 66.47 | 99,580 | +0.03(+0.05%) |
Mar 18, 2021 | 67.08 | 68.37 | 66.00 | 66.44 | 31,869 | -1.46(-2.15%) |
Mar 17, 2021 | 67.42 | 67.90 | 66.05 | 67.90 | 33,804 | +0.39(+0.58%) |
Mar 16, 2021 | 67.18 | 67.89 | 66.76 | 67.51 | 36,643 | +0.05(+0.07%) |
Mar 15, 2021 | 70.55 | 70.55 | 66.59 | 67.46 | 38,621 | -3.43(-4.84%) |
Mar 12, 2021 | 73.32 | 75.97 | 70.29 | 70.89 | 41,475 | -2.52(-3.43%) |
Mar 11, 2021 | 72.39 | 73.51 | 71.97 | 73.41 | 47,021 | +2.06(+2.88%) |
Mar 10, 2021 | 74.02 | 74.94 | 71.16 | 71.35 | 37,806 | -1.30(-1.79%) |
Mar 09, 2021 | 71.90 | 75.16 | 71.73 | 72.65 | 80,131 | +1.55(+2.18%) |
Mar 08, 2021 | 70.86 | 72.34 | 69.44 | 71.10 | 51,745 | +0.14(+0.20%) |
Mar 05, 2021 | 66.17 | 71.18 | 65.65 | 70.96 | 69,125 | +5.88(+9.03%) |
Mar 04, 2021 | 64.84 | 66.40 | 64.81 | 65.08 | 45,045 | -0.04(-0.06%) |
Mar 03, 2021 | 65.62 | 66.56 | 64.33 | 65.12 | 34,209 | -0.11(-0.17%) |
Mar 02, 2021 | 65.68 | 65.98 | 64.76 | 65.23 | 26,193 | -0.94(-1.42%) |
Mar 01, 2021 | 65.00 | 66.44 | 64.68 | 66.17 | 95,265 | +2.09(+3.26%) |
Feb 26, 2021 | 64.01 | 65.28 | 63.15 | 64.08 | 40,072 | +0.49(+0.77%) |
Feb 25, 2021 | 66.71 | 66.71 | 63.21 | 63.59 | 32,332 | -2.97(-4.47%) |
Feb 24, 2021 | 66.09 | 67.25 | 65.48 | 66.57 | 32,904 | +0.14(+0.21%) |
Feb 23, 2021 | 64.43 | 66.83 | 63.05 | 66.43 | 32,104 | +1.10(+1.68%) |
Feb 22, 2021 | 65.86 | 66.39 | 65.29 | 65.33 | 20,635 | -1.17(-1.76%) |
Feb 19, 2021 | 66.53 | 67.22 | 65.69 | 66.50 | 41,174 | -0.25(-0.37%) |
Feb 18, 2021 | 66.68 | 67.60 | 65.58 | 66.75 | 35,494 | +0.10(+0.15%) |
Feb 17, 2021 | 66.86 | 67.69 | 66.22 | 66.65 | 24,991 | -1.63(-2.38%) |
Feb 16, 2021 | 71.44 | 72.14 | 68.28 | 68.28 | 26,321 | -2.70(-3.81%) |
Feb 12, 2021 | 70.61 | 71.99 | 70.30 | 70.98 | 47,987 | -0.18(-0.25%) |
Feb 11, 2021 | 72.13 | 72.47 | 70.19 | 71.16 | 38,006 | -0.44(-0.61%) |
Feb 10, 2021 | 74.79 | 75.23 | 71.60 | 71.60 | 42,878 | -2.94(-3.95%) |
Feb 09, 2021 | 74.24 | 75.23 | 74.11 | 74.54 | 75,052 | +0.64(+0.86%) |
Feb 08, 2021 | 72.09 | 74.00 | 70.87 | 73.91 | 43,600 | +3.85(+5.50%) |
Feb 05, 2021 | 66.71 | 70.16 | 66.38 | 70.05 | 43,478 | +4.17(+6.33%) |
Feb 04, 2021 | 65.63 | 65.96 | 64.15 | 65.88 | 62,428 | +1.73(+2.69%) |
Feb 03, 2021 | 64.08 | 64.91 | 62.95 | 64.15 | 27,648 | -0.21(-0.33%) |
Feb 02, 2021 | 64.32 | 64.50 | 63.25 | 64.36 | 46,049 | +0.64(+1.00%) |
Feb 01, 2021 | 64.93 | 64.93 | 62.88 | 63.72 | 37,328 | -0.95(-1.47%) |
Jan 29, 2021 | 67.12 | 67.37 | 64.20 | 64.67 | 135,545 | -2.30(-3.43%) |
Jan 28, 2021 | 66.37 | 67.28 | 65.13 | 66.97 | 211,232 | +1.24(+1.88%) |
Jan 27, 2021 | 65.33 | 67.88 | 64.34 | 65.73 | 175,494 | -1.15(-1.72%) |
Jan 26, 2021 | 66.87 | 67.84 | 64.65 | 66.88 | 59,970 | +0.26(+0.39%) |
Jan 25, 2021 | 68.21 | 68.56 | 66.20 | 66.62 | 39,570 | -1.92(-2.80%) |
Jan 22, 2021 | 66.94 | 69.33 | 66.94 | 68.54 | 42,176 | +1.06(+1.57%) |
Jan 21, 2021 | 67.28 | 68.37 | 66.16 | 67.48 | 36,256 | +0.19(+0.28%) |
Jan 20, 2021 | 66.50 | 67.86 | 65.90 | 67.29 | 31,915 | +0.81(+1.22%) |
Jan 19, 2021 | 65.84 | 67.51 | 65.71 | 66.48 | 32,763 | +0.28(+0.42%) |
Jan 15, 2021 | 65.65 | 66.38 | 65.12 | 66.20 | 33,460 | -0.11(-0.17%) |
Jan 14, 2021 | 65.96 | 67.38 | 65.38 | 66.31 | 24,978 | +0.46(+0.70%) |
Jan 13, 2021 | 65.60 | 66.39 | 65.01 | 65.85 | 35,479 | +0.02(+0.03%) |
Jan 12, 2021 | 66.21 | 66.21 | 65.24 | 65.83 | 30,288 | -0.05(-0.08%) |
Jan 11, 2021 | 64.98 | 66.70 | 64.98 | 65.88 | 105,523 | -0.01(-0.02%) |
Jan 08, 2021 | 66.73 | 66.85 | 65.29 | 65.89 | 32,258 | +0.01(+0.02%) |
Jan 07, 2021 | 64.65 | 66.10 | 63.24 | 65.88 | 46,944 | +1.15(+1.77%) |
Jan 06, 2021 | 63.08 | 65.52 | 61.82 | 64.73 | 38,052 | +2.04(+3.25%) |
Jan 05, 2021 | 61.97 | 63.50 | 61.97 | 62.70 | 27,362 | +0.34(+0.54%) |
Jan 04, 2021 | 63.10 | 63.79 | 61.19 | 62.36 | 44,854 | -0.71(-1.12%) |
Dec 31, 2020 | 63.07 | 63.07 | 63.07 | 23,805 | +0.76(+1.22%) | |
Dec 30, 2020 | 62.27 | 63.51 | 62.05 | 62.31 | 23,805 | +0.32(+0.52%) |
Dec 29, 2020 | 62.10 | 64.12 | 61.61 | 61.99 | 36,975 | +0.10(+0.16%) |
Dec 28, 2020 | 62.77 | 62.77 | 61.58 | 61.89 | 36,478 | +0.07(+0.12%) |
Dec 24, 2020 | 62.26 | 62.26 | 61.28 | 61.82 | 9,929 | -0.10(-0.16%) |
Dec 23, 2020 | 62.96 | 63.03 | 61.33 | 61.92 | 29,632 | -0.25(-0.40%) |
Dec 22, 2020 | 59.94 | 62.78 | 59.62 | 62.16 | 81,612 | +2.13(+3.55%) |
Dec 21, 2020 | 61.24 | 61.24 | 59.25 | 60.03 | 73,776 | -2.60(-4.15%) |
Dec 18, 2020 | 64.83 | 65.54 | 62.51 | 62.63 | 152,754 | -1.57(-2.44%) |
Dec 17, 2020 | 64.30 | 64.79 | 63.81 | 64.20 | 65,501 | +0.60(+0.94%) |
Dec 16, 2020 | 62.13 | 64.54 | 61.62 | 63.60 | 81,322 | +1.53(+2.46%) |
Dec 15, 2020 | 59.61 | 62.49 | 59.43 | 62.07 | 54,523 | +3.03(+5.13%) |
Dec 14, 2020 | 59.64 | 59.85 | 58.43 | 59.04 | 52,940 | -0.07(-0.12%) |
Dec 11, 2020 | 59.92 | 60.36 | 58.83 | 59.11 | 43,128 | -1.54(-2.53%) |
Dec 10, 2020 | 62.31 | 62.99 | 60.27 | 60.65 | 68,797 | -1.81(-2.91%) |
Dec 09, 2020 | 64.38 | 64.68 | 62.24 | 62.46 | 74,029 | -1.41(-2.20%) |
Dec 08, 2020 | 62.71 | 64.41 | 61.95 | 63.87 | 62,633 | +0.55(+0.87%) |
Dec 07, 2020 | 62.97 | 63.50 | 62.12 | 63.32 | 75,126 | +0.01(+0.02%) |
Dec 04, 2020 | 61.45 | 63.46 | 60.29 | 63.31 | 64,592 | +2.75(+4.54%) |
Dec 03, 2020 | 59.04 | 61.41 | 58.70 | 60.56 | 173,083 | +1.39(+2.34%) |
Dec 02, 2020 | 57.49 | 59.27 | 57.49 | 59.17 | 83,288 | +1.32(+2.27%) |
Dec 01, 2020 | 57.18 | 58.29 | 57.17 | 57.86 | 88,801 | +0.70(+1.22%) |
Nov 30, 2020 | 56.35 | 57.54 | 55.89 | 57.16 | 84,420 | -0.09(-0.16%) |
Nov 27, 2020 | 54.96 | 57.81 | 54.96 | 57.25 | 32,095 | +2.71(+4.97%) |
Nov 25, 2020 | 49.85 | 55.64 | 49.85 | 54.54 | 65,394 | +5.00(+10.08%) |
Nov 24, 2020 | 49.21 | 49.98 | 48.40 | 49.54 | 51,466 | +0.57(+1.16%) |
Nov 23, 2020 | 48.77 | 49.10 | 48.67 | 48.97 | 18,152 | -0.18(-0.37%) |
Nov 20, 2020 | 48.17 | 49.45 | 47.69 | 49.15 | 28,685 | +0.59(+1.21%) |
Nov 19, 2020 | 47.89 | 48.78 | 47.56 | 48.57 | 15,662 | +0.68(+1.42%) |
Nov 18, 2020 | 47.96 | 48.46 | 47.50 | 47.89 | 18,916 | +0.00(+0.00%) |
Nov 17, 2020 | 46.86 | 48.42 | 46.86 | 47.89 | 20,457 | +0.21(+0.44%) |
Nov 16, 2020 | 47.35 | 48.08 | 47.02 | 47.68 | 32,709 | +1.15(+2.46%) |
Nov 13, 2020 | 46.84 | 47.30 | 46.03 | 46.53 | 29,587 | +0.18(+0.39%) |
Nov 12, 2020 | 47.38 | 48.17 | 45.94 | 46.35 | 28,432 | -1.48(-3.09%) |
Nov 11, 2020 | 47.10 | 48.06 | 46.64 | 47.83 | 24,977 | +0.62(+1.31%) |
Nov 10, 2020 | 46.34 | 47.22 | 44.95 | 47.21 | 39,949 | +1.05(+2.27%) |
Nov 09, 2020 | 47.36 | 47.82 | 46.05 | 46.16 | 52,429 | +1.68(+3.79%) |
Nov 06, 2020 | 45.34 | 45.34 | 44.07 | 44.48 | 24,071 | -0.69(-1.52%) |
Nov 05, 2020 | 44.47 | 45.78 | 43.97 | 45.17 | 24,022 | +0.81(+1.82%) |
Nov 04, 2020 | 43.87 | 44.85 | 43.57 | 44.36 | 42,287 | +0.27(+0.61%) |
Nov 03, 2020 | 42.57 | 44.17 | 42.53 | 44.09 | 26,968 | +2.10(+5.01%) |
Nov 02, 2020 | 42.09 | 42.66 | 41.21 | 41.98 | 33,784 | +0.27(+0.65%) |
Oct 30, 2020 | 42.24 | 42.24 | 41.37 | 41.72 | 33,499 | -0.94(-2.20%) |
Oct 29, 2020 | 42.07 | 42.91 | 41.88 | 42.65 | 28,143 | +0.73(+1.74%) |
Oct 28, 2020 | 42.63 | 42.63 | 41.52 | 41.92 | 26,942 | -1.58(-3.62%) |
Oct 27, 2020 | 43.52 | 44.43 | 43.25 | 43.50 | 31,207 | -0.05(-0.11%) |
Oct 26, 2020 | 44.60 | 44.69 | 42.93 | 43.55 | 27,090 | -1.61(-3.55%) |
Oct 23, 2020 | 44.02 | 45.16 | 44.02 | 45.16 | 22,667 | +1.14(+2.58%) |
Oct 22, 2020 | 43.52 | 44.03 | 43.09 | 44.02 | 26,858 | +0.65(+1.49%) |
Oct 21, 2020 | 43.17 | 44.08 | 42.92 | 43.37 | 36,553 | -0.07(-0.16%) |
Oct 20, 2020 | 43.87 | 43.90 | 42.53 | 43.44 | 19,288 | -0.30(-0.68%) |
Oct 19, 2020 | 44.74 | 45.03 | 43.60 | 43.74 | 22,818 | -0.33(-0.75%) |
Oct 16, 2020 | 43.68 | 44.30 | 43.42 | 44.07 | 28,083 | +0.16(+0.36%) |
Oct 15, 2020 | 42.63 | 44.11 | 41.84 | 43.91 | 30,410 | +0.36(+0.82%) |
Oct 14, 2020 | 44.56 | 44.56 | 43.38 | 43.55 | 18,818 | -1.26(-2.80%) |
Oct 13, 2020 | 45.55 | 45.83 | 44.66 | 44.81 | 29,783 | -0.52(-1.14%) |
Oct 12, 2020 | 45.12 | 45.40 | 44.52 | 45.32 | 28,227 | +0.48(+1.07%) |
Oct 09, 2020 | 44.81 | 45.06 | 43.83 | 44.85 | 18,956 | +0.52(+1.17%) |
Oct 08, 2020 | 43.86 | 44.45 | 43.10 | 44.33 | 30,201 | +0.89(+2.04%) |
Oct 07, 2020 | 43.82 | 43.82 | 43.01 | 43.44 | 23,495 | +0.47(+1.10%) |
Oct 06, 2020 | 42.67 | 43.70 | 42.60 | 42.97 | 34,824 | +0.65(+1.54%) |
Oct 05, 2020 | 42.52 | 42.72 | 42.11 | 42.31 | 20,448 | +0.32(+0.76%) |
Oct 02, 2020 | 42.06 | 42.86 | 41.87 | 41.99 | 21,062 | -0.83(-1.93%) |
Oct 01, 2020 | 42.27 | 43.06 | 41.91 | 42.82 | 34,987 | +0.75(+1.78%) |
Sep 30, 2020 | 42.18 | 42.97 | 42.04 | 42.07 | 61,483 | +0.10(+0.24%) |
Sep 29, 2020 | 42.41 | 42.43 | 41.58 | 41.97 | 64,648 | -0.54(-1.27%) |
Sep 28, 2020 | 41.60 | 42.68 | 41.60 | 42.51 | 37,607 | +1.40(+3.39%) |
Sep 25, 2020 | 41.43 | 41.58 | 40.88 | 41.12 | 103,106 | -0.46(-1.10%) |
Sep 24, 2020 | 41.38 | 42.11 | 40.85 | 41.58 | 72,300 | +0.11(+0.26%) |
Sep 23, 2020 | 41.86 | 41.91 | 40.83 | 41.47 | 58,928 | -0.42(-1.00%) |
Sep 22, 2020 | 41.75 | 42.01 | 40.96 | 41.89 | 36,868 | +0.43(+1.04%) |
Sep 21, 2020 | 41.59 | 41.96 | 40.56 | 41.45 | 47,241 | -0.99(-2.32%) |
Sep 18, 2020 | 42.36 | 42.53 | 40.79 | 42.44 | 108,811 | +0.47(+1.11%) |
Sep 17, 2020 | 41.85 | 42.08 | 41.58 | 41.97 | 28,834 | -0.38(-0.89%) |
Sep 16, 2020 | 42.09 | 42.72 | 41.82 | 42.35 | 43,444 | +0.58(+1.38%) |
Sep 15, 2020 | 41.79 | 42.02 | 41.38 | 41.77 | 25,923 | +0.29(+0.70%) |
Sep 14, 2020 | 41.09 | 41.58 | 40.70 | 41.48 | 38,532 | +0.51(+1.24%) |
Sep 11, 2020 | 41.46 | 41.60 | 40.70 | 40.98 | 54,154 | -0.54(-1.29%) |
Sep 10, 2020 | 41.40 | 42.51 | 41.38 | 41.51 | 45,034 | +0.32(+0.77%) |
Sep 09, 2020 | 41.26 | 41.81 | 40.81 | 41.20 | 33,866 | +0.34(+0.83%) |
Sep 08, 2020 | 40.53 | 41.32 | 40.12 | 40.86 | 45,606 | -0.05(-0.12%) |
Sep 04, 2020 | 42.99 | 42.99 | 40.58 | 40.91 | 145,382 | -1.56(-3.68%) |
Sep 03, 2020 | 45.23 | 45.23 | 41.48 | 42.47 | 74,087 | -2.80(-6.18%) |
Sep 02, 2020 | 44.57 | 45.36 | 44.34 | 45.27 | 71,717 | +0.49(+1.09%) |
Sep 01, 2020 | 45.03 | 45.03 | 44.39 | 44.78 | 56,302 | -0.49(-1.08%) |
Aug 31, 2020 | 47.67 | 47.76 | 45.05 | 45.27 | 71,362 | -2.65(-5.53%) |
Aug 28, 2020 | 46.34 | 47.93 | 46.34 | 47.91 | 56,163 | +1.98(+4.31%) |
Aug 27, 2020 | 44.99 | 45.93 | 43.73 | 45.93 | 133,571 | +1.64(+3.71%) |
Aug 26, 2020 | 43.80 | 44.95 | 43.34 | 44.29 | 77,183 | +0.46(+1.04%) |
Aug 25, 2020 | 44.16 | 44.19 | 43.29 | 43.83 | 57,970 | -0.14(-0.32%) |
Aug 24, 2020 | 44.34 | 44.40 | 43.47 | 43.97 | 45,673 | -0.08(-0.18%) |
Aug 21, 2020 | 44.19 | 44.48 | 43.59 | 44.05 | 37,978 | -0.15(-0.34%) |
Aug 20, 2020 | 43.28 | 44.62 | 43.28 | 44.20 | 53,795 | +0.52(+1.18%) |
Aug 19, 2020 | 43.17 | 43.68 | 42.98 | 43.68 | 25,499 | +0.94(+2.19%) |
Aug 18, 2020 | 42.00 | 43.22 | 41.98 | 42.75 | 74,785 | +0.86(+2.04%) |
Aug 17, 2020 | 42.43 | 42.91 | 41.80 | 41.89 | 49,434 | -0.44(-1.03%) |
Aug 14, 2020 | 42.20 | 42.60 | 41.80 | 42.33 | 26,625 | -0.15(-0.35%) |
Aug 13, 2020 | 42.31 | 42.72 | 42.05 | 42.48 | 32,718 | +0.05(+0.12%) |
Aug 12, 2020 | 42.82 | 43.71 | 42.13 | 42.43 | 67,634 | +0.06(+0.14%) |
Aug 11, 2020 | 42.26 | 42.86 | 39.39 | 42.37 | 33,043 | +0.34(+0.81%) |
Aug 10, 2020 | 41.37 | 42.24 | 38.68 | 42.03 | 62,040 | +0.67(+1.61%) |
Aug 07, 2020 | 41.51 | 42.17 | 41.01 | 41.36 | 54,254 | -0.42(-1.00%) |
Aug 06, 2020 | 41.35 | 41.97 | 41.00 | 41.78 | 27,838 | +0.51(+1.23%) |
Aug 05, 2020 | 40.99 | 41.41 | 40.61 | 41.28 | 114,722 | +0.28(+0.68%) |
Aug 04, 2020 | 39.48 | 41.08 | 38.04 | 41.00 | 44,750 | +1.33(+3.36%) |
Aug 03, 2020 | 39.69 | 39.99 | 36.85 | 39.66 | 64,349 | +0.34(+0.86%) |
Jul 31, 2020 | 40.32 | 40.32 | 38.78 | 39.32 | 43,102 | -1.08(-2.68%) |
Jul 30, 2020 | 40.78 | 40.81 | 40.06 | 40.41 | 42,887 | -0.96(-2.31%) |
Jul 29, 2020 | 40.57 | 41.75 | 40.57 | 41.36 | 47,955 | +1.09(+2.72%) |
Jul 28, 2020 | 40.69 | 40.77 | 40.16 | 40.27 | 35,494 | -0.57(-1.39%) |
Jul 27, 2020 | 39.81 | 40.96 | 39.81 | 40.84 | 56,225 | +0.91(+2.27%) |
Jul 24, 2020 | 39.81 | 40.07 | 39.40 | 39.93 | 64,201 | +0.18(+0.45%) |
Jul 23, 2020 | 40.17 | 40.74 | 39.31 | 39.75 | 40,043 | -0.60(-1.48%) |
Jul 22, 2020 | 41.46 | 41.97 | 39.98 | 40.35 | 48,752 | -1.36(-3.27%) |
Jul 21, 2020 | 41.64 | 42.51 | 41.31 | 41.71 | 46,059 | +0.34(+0.82%) |
Jul 20, 2020 | 40.50 | 42.05 | 40.50 | 41.37 | 24,605 | +0.62(+1.51%) |
Jul 17, 2020 | 40.30 | 41.28 | 40.17 | 40.76 | 27,730 | +0.33(+0.81%) |
Jul 16, 2020 | 40.90 | 41.26 | 40.26 | 40.43 | 36,163 | -0.58(-1.41%) |
Jul 15, 2020 | 40.58 | 41.49 | 40.58 | 41.01 | 63,149 | +1.25(+3.15%) |
Jul 14, 2020 | 39.69 | 40.29 | 39.33 | 39.75 | 65,660 | +0.27(+0.68%) |
Jul 13, 2020 | 40.27 | 40.72 | 39.43 | 39.48 | 46,223 | -0.33(-0.83%) |
Jul 10, 2020 | 40.09 | 40.37 | 39.44 | 39.81 | 29,337 | -0.27(-0.67%) |
Jul 09, 2020 | 40.55 | 40.67 | 39.51 | 40.08 | 33,981 | -0.41(-1.01%) |
Jul 08, 2020 | 39.71 | 40.50 | 39.35 | 40.49 | 50,603 | +0.61(+1.52%) |
Jul 07, 2020 | 40.42 | 40.78 | 39.28 | 39.88 | 54,640 | -0.93(-2.27%) |
Jul 06, 2020 | 42.16 | 42.16 | 40.40 | 40.81 | 41,475 | -0.74(-1.77%) |
Jul 02, 2020 | 41.79 | 42.41 | 41.24 | 41.54 | 27,931 | +0.25(+0.60%) |
Jul 01, 2020 | 41.11 | 41.68 | 40.75 | 41.30 | 35,809 | +0.21(+0.51%) |
Jun 30, 2020 | 40.07 | 41.57 | 40.07 | 41.09 | 93,823 | +0.41(+1.00%) |
Jun 29, 2020 | 39.50 | 40.68 | 39.10 | 40.68 | 35,077 | +1.88(+4.85%) |
Jun 26, 2020 | 40.71 | 40.71 | 38.30 | 38.80 | 242,438 | -2.17(-5.30%) |
Jun 25, 2020 | 40.54 | 41.06 | 39.82 | 40.97 | 37,042 | +0.08(+0.19%) |
Jun 24, 2020 | 41.40 | 41.90 | 39.73 | 40.89 | 41,838 | -0.94(-2.26%) |
Jun 23, 2020 | 41.50 | 42.31 | 41.33 | 41.83 | 24,478 | +0.93(+2.28%) |
Jun 22, 2020 | 40.56 | 41.40 | 40.51 | 40.90 | 29,221 | -0.02(-0.05%) |
Jun 19, 2020 | 42.17 | 42.41 | 40.85 | 40.92 | 58,977 | -0.65(-1.55%) |
Jun 18, 2020 | 41.47 | 41.68 | 41.23 | 41.56 | 26,983 | -0.29(-0.69%) |
Jun 17, 2020 | 42.62 | 42.76 | 41.55 | 41.85 | 28,691 | -0.87(-2.05%) |
Jun 16, 2020 | 43.02 | 44.18 | 42.51 | 42.72 | 40,060 | +0.43(+1.01%) |
Jun 15, 2020 | 40.21 | 42.70 | 39.85 | 42.30 | 111,099 | +0.81(+1.96%) |
Jun 12, 2020 | 42.42 | 42.42 | 40.33 | 41.48 | 42,270 | +0.77(+1.90%) |
Jun 11, 2020 | 42.64 | 43.40 | 40.58 | 40.71 | 43,393 | -3.74(-8.41%) |
Jun 10, 2020 | 44.98 | 45.39 | 44.26 | 44.44 | 26,858 | -0.46(-1.02%) |
Jun 09, 2020 | 44.36 | 45.39 | 43.97 | 44.90 | 38,338 | -0.37(-0.81%) |
Jun 08, 2020 | 46.48 | 46.52 | 45.15 | 45.27 | 44,180 | -1.10(-2.38%) |
Jun 05, 2020 | 46.12 | 47.29 | 45.90 | 46.37 | 36,634 | +1.37(+3.05%) |
Jun 04, 2020 | 44.88 | 45.56 | 44.58 | 45.00 | 47,263 | -0.51(-1.11%) |
Jun 03, 2020 | 45.87 | 46.29 | 45.02 | 45.51 | 46,931 | +0.55(+1.22%) |
Jun 02, 2020 | 45.16 | 45.40 | 44.10 | 44.96 | 52,497 | +0.31(+0.69%) |
Jun 01, 2020 | 45.21 | 45.50 | 44.03 | 44.65 | 68,004 | -0.73(-1.60%) |
May 29, 2020 | 45.06 | 45.64 | 44.06 | 45.38 | 77,697 | +0.59(+1.31%) |
May 28, 2020 | 45.85 | 48.02 | 44.34 | 44.79 | 94,438 | +0.09(+0.20%) |
May 27, 2020 | 44.21 | 44.82 | 43.22 | 44.70 | 71,379 | +1.02(+2.34%) |
May 26, 2020 | 44.06 | 44.06 | 43.02 | 43.68 | 60,665 | +1.32(+3.12%) |
May 22, 2020 | 41.92 | 42.44 | 41.65 | 42.36 | 42,069 | +0.68(+1.62%) |
May 21, 2020 | 42.42 | 42.53 | 41.52 | 41.68 | 30,757 | -0.19(-0.45%) |
May 20, 2020 | 40.62 | 42.07 | 40.02 | 41.87 | 37,789 | +1.85(+4.62%) |
May 19, 2020 | 40.57 | 41.03 | 39.85 | 40.02 | 37,919 | -0.71(-1.73%) |
May 18, 2020 | 40.60 | 41.14 | 40.24 | 40.73 | 41,598 | +1.32(+3.35%) |
May 15, 2020 | 38.52 | 39.44 | 38.27 | 39.41 | 27,475 | +0.59(+1.51%) |
May 14, 2020 | 37.87 | 39.60 | 37.14 | 38.82 | 82,935 | +0.07(+0.18%) |
May 13, 2020 | 40.00 | 40.15 | 38.08 | 38.75 | 63,382 | -1.72(-4.25%) |
May 12, 2020 | 43.20 | 43.20 | 40.07 | 40.47 | 39,319 | -2.62(-6.09%) |
May 11, 2020 | 43.04 | 43.87 | 42.43 | 43.09 | 35,367 | -0.68(-1.54%) |
May 08, 2020 | 43.09 | 44.51 | 43.09 | 43.77 | 48,309 | +1.57(+3.72%) |
May 07, 2020 | 41.16 | 42.68 | 41.16 | 42.20 | 50,094 | +1.58(+3.89%) |
May 06, 2020 | 41.09 | 41.57 | 40.28 | 40.62 | 27,564 | -0.56(-1.35%) |
May 05, 2020 | 41.16 | 42.73 | 40.45 | 41.17 | 33,814 | +0.65(+1.59%) |
May 04, 2020 | 40.20 | 41.15 | 39.96 | 40.53 | 33,174 | -0.30(-0.73%) |